YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 5.54
+0.15 (2.78%)
Jul 31, 2026, 3:05 PM CST
YGSOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.44 | 5.59 | 5.44 | 5.54 | 5.54 | 2.78% | 41,748,460 |
| Jul 30, 2026 | 5.40 | 5.50 | 5.38 | 5.39 | 5.39 | -0.55% | 28,023,049 |
| Jul 29, 2026 | 5.34 | 5.43 | 5.31 | 5.42 | 5.42 | 1.31% | 28,091,418 |
| Jul 28, 2026 | 5.25 | 5.36 | 5.22 | 5.35 | 5.35 | 1.52% | 25,772,001 |
| Jul 27, 2026 | 5.17 | 5.28 | 5.13 | 5.27 | 5.27 | 1.74% | 19,889,032 |
| Jul 24, 2026 | 5.31 | 5.36 | 5.18 | 5.18 | 5.18 | -3.54% | 28,305,424 |
| Jul 23, 2026 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | 0.94% | 26,364,735 |
| Jul 22, 2026 | 5.42 | 5.43 | 5.29 | 5.32 | 5.32 | -3.10% | 43,319,437 |
| Jul 21, 2026 | 5.46 | 5.62 | 5.42 | 5.49 | 5.49 | -0.72% | 47,869,866 |
| Jul 20, 2026 | 5.31 | 5.53 | 5.30 | 5.53 | 5.53 | 3.56% | 53,782,059 |
| Jul 17, 2026 | 5.26 | 5.40 | 5.22 | 5.34 | 5.34 | 1.14% | 44,712,720 |
| Jul 16, 2026 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | 0.76% | 28,840,070 |
| Jul 15, 2026 | 5.13 | 5.24 | 5.10 | 5.24 | 5.24 | 2.14% | 25,396,124 |
| Jul 14, 2026 | 5.10 | 5.14 | 5.04 | 5.13 | 5.13 | 0.59% | 22,412,090 |
| Jul 13, 2026 | 5.16 | 5.22 | 5.04 | 5.10 | 5.10 | -1.73% | 28,857,410 |
| Jul 10, 2026 | 5.11 | 5.27 | 5.07 | 5.19 | 5.19 | 1.37% | 31,448,396 |
| Jul 9, 2026 | 5.15 | 5.16 | 5.07 | 5.12 | 5.12 | -0.78% | 25,282,960 |
| Jul 8, 2026 | 5.05 | 5.18 | 5.04 | 5.16 | 5.16 | 1.98% | 24,531,929 |
| Jul 7, 2026 | 5.13 | 5.13 | 5.04 | 5.06 | 5.06 | -1.36% | 16,194,755 |
| Jul 6, 2026 | 5.14 | 5.17 | 5.10 | 5.13 | 5.13 | -0.58% | 17,306,828 |
| Jul 3, 2026 | 5.15 | 5.18 | 5.12 | 5.16 | 5.16 | 0.39% | 16,684,437 |
| Jul 2, 2026 | 5.22 | 5.26 | 5.11 | 5.14 | 5.14 | -0.77% | 25,648,839 |
| Jul 1, 2026 | 5.11 | 5.23 | 5.11 | 5.18 | 5.18 | 1.57% | 27,025,045 |
| Jun 30, 2026 | 5.02 | 5.18 | 5.01 | 5.10 | 5.10 | 2.20% | 23,477,328 |
| Jun 29, 2026 | 4.95 | 5.02 | 4.88 | 4.99 | 4.99 | 1.01% | 22,413,266 |
| Jun 26, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -3.52% | 31,216,817 |
| Jun 25, 2026 | 5.17 | 5.20 | 5.05 | 5.12 | 5.12 | -0.97% | 27,104,926 |
| Jun 24, 2026 | 5.24 | 5.25 | 5.10 | 5.17 | 5.17 | -1.71% | 25,840,894 |
| Jun 23, 2026 | 5.30 | 5.40 | 5.23 | 5.26 | 5.26 | -1.50% | 27,416,200 |
| Jun 22, 2026 | 5.25 | 5.35 | 5.08 | 5.34 | 5.34 | 1.52% | 41,585,202 |
| Jun 18, 2026 | 5.27 | 5.33 | 5.21 | 5.26 | 5.26 | -0.57% | 21,137,220 |
| Jun 17, 2026 | 5.33 | 5.33 | 5.23 | 5.29 | 5.29 | -0.75% | 23,281,820 |
| Jun 16, 2026 | 5.38 | 5.38 | 5.29 | 5.33 | 5.33 | -0.89% | 24,106,870 |
| Jun 15, 2026 | 5.33 | 5.41 | 5.32 | 5.41 | 5.38 | 2.08% | 29,891,860 |
| Jun 12, 2026 | 5.29 | 5.34 | 5.21 | 5.30 | 5.27 | 1.92% | 31,115,040 |
| Jun 11, 2026 | 5.35 | 5.37 | 5.18 | 5.20 | 5.17 | -3.53% | 29,978,880 |
| Jun 10, 2026 | 5.47 | 5.51 | 5.33 | 5.39 | 5.36 | -2.36% | 29,947,090 |
| Jun 9, 2026 | 5.55 | 5.57 | 5.45 | 5.52 | 5.49 | 0.18% | 23,869,970 |
| Jun 8, 2026 | 5.54 | 5.62 | 5.46 | 5.51 | 5.48 | -2.82% | 31,183,523 |
| Jun 5, 2026 | 5.70 | 5.77 | 5.65 | 5.67 | 5.64 | -0.70% | 28,510,940 |
| Jun 4, 2026 | 5.86 | 5.88 | 5.65 | 5.71 | 5.68 | -3.38% | 41,513,550 |
| Jun 3, 2026 | 5.94 | 5.96 | 5.89 | 5.91 | 5.88 | -1.17% | 26,613,650 |
| Jun 2, 2026 | 6.06 | 6.07 | 5.93 | 5.98 | 5.94 | -1.32% | 25,737,820 |
| Jun 1, 2026 | 5.89 | 6.07 | 5.89 | 6.06 | 6.02 | 2.89% | 35,444,920 |
| May 29, 2026 | 6.05 | 6.08 | 5.88 | 5.89 | 5.86 | -2.32% | 37,756,990 |
| May 28, 2026 | 6.12 | 6.15 | 5.96 | 6.03 | 5.99 | -1.47% | 42,540,240 |
| May 27, 2026 | 6.24 | 6.30 | 6.09 | 6.12 | 6.08 | -2.86% | 36,464,190 |
| May 26, 2026 | 6.38 | 6.38 | 6.15 | 6.30 | 6.26 | -2.17% | 55,935,450 |
| May 25, 2026 | 6.39 | 6.47 | 6.39 | 6.44 | 6.40 | 1.10% | 36,041,480 |
| May 22, 2026 | 6.35 | 6.40 | 6.24 | 6.37 | 6.33 | 0.95% | 38,950,210 |