YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 5.43
+0.03 (0.56%)
Aug 28, 2026, 3:04 PM CST
YGSOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.43 | 5.48 | 5.41 | 5.43 | 5.43 | 0.56% | 19,570,928 |
| Aug 27, 2026 | 5.39 | 5.41 | 5.34 | 5.40 | 5.40 | - | 15,666,564 |
| Aug 26, 2026 | 5.37 | 5.44 | 5.36 | 5.40 | 5.40 | 0.37% | 13,080,587 |
| Aug 25, 2026 | 5.27 | 5.39 | 5.26 | 5.38 | 5.38 | 2.09% | 17,336,409 |
| Aug 24, 2026 | 5.29 | 5.31 | 5.22 | 5.27 | 5.27 | -0.38% | 14,176,269 |
| Aug 21, 2026 | 5.31 | 5.33 | 5.26 | 5.29 | 5.29 | -0.75% | 12,764,122 |
| Aug 20, 2026 | 5.31 | 5.36 | 5.29 | 5.33 | 5.33 | 1.14% | 16,606,008 |
| Aug 19, 2026 | 5.37 | 5.40 | 5.26 | 5.27 | 5.27 | -2.77% | 24,617,026 |
| Aug 18, 2026 | 5.46 | 5.48 | 5.33 | 5.42 | 5.42 | -1.09% | 26,571,200 |
| Aug 17, 2026 | 5.45 | 5.48 | 5.38 | 5.48 | 5.48 | 0.18% | 20,597,880 |
| Aug 14, 2026 | 5.52 | 5.55 | 5.43 | 5.47 | 5.47 | -0.73% | 22,680,680 |
| Aug 13, 2026 | 5.57 | 5.64 | 5.50 | 5.51 | 5.51 | -1.08% | 26,818,104 |
| Aug 12, 2026 | 5.61 | 5.64 | 5.55 | 5.57 | 5.57 | -0.36% | 21,385,980 |
| Aug 11, 2026 | 5.63 | 5.66 | 5.56 | 5.59 | 5.59 | -0.71% | 20,904,060 |
| Aug 10, 2026 | 5.59 | 5.67 | 5.53 | 5.63 | 5.63 | 1.08% | 28,705,640 |
| Aug 7, 2026 | 5.70 | 5.71 | 5.50 | 5.57 | 5.57 | -2.45% | 42,989,800 |
| Aug 6, 2026 | 5.72 | 5.86 | 5.66 | 5.71 | 5.71 | -1.72% | 49,482,080 |
| Aug 5, 2026 | 5.95 | 6.10 | 5.77 | 5.81 | 5.81 | 0.69% | 74,967,150 |
| Aug 4, 2026 | 5.73 | 5.88 | 5.64 | 5.77 | 5.77 | 1.58% | 61,020,688 |
| Aug 3, 2026 | 5.54 | 5.71 | 5.52 | 5.68 | 5.68 | 2.53% | 33,621,384 |
| 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 |