YGSOFT Inc. (SHE:002063)
China · Delayed Price · Currency is CNY 5.19
+0.07 (1.37%)
Jul 10, 2026, 3:04 PM CST
YGSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.54 | 6.62 | 6.30 | 6.31 | 6.27 | -2.92% | 61,875,560 |
| May 20, 2026 | 6.62 | 6.68 | 6.48 | 6.50 | 6.46 | -2.40% | 48,245,620 |
| May 19, 2026 | 6.44 | 6.68 | 6.41 | 6.66 | 6.62 | 3.42% | 60,977,880 |
| May 18, 2026 | 6.34 | 6.49 | 6.32 | 6.44 | 6.40 | 1.26% | 38,952,860 |
| May 15, 2026 | 6.48 | 6.54 | 6.32 | 6.36 | 6.32 | -1.55% | 50,872,400 |
| May 14, 2026 | 6.70 | 6.73 | 6.46 | 6.46 | 6.42 | -3.29% | 60,585,350 |
| May 13, 2026 | 6.53 | 6.68 | 6.46 | 6.68 | 6.64 | 2.45% | 62,404,170 |
| May 12, 2026 | 6.57 | 6.59 | 6.46 | 6.52 | 6.48 | -1.06% | 42,221,700 |
| May 11, 2026 | 6.57 | 6.65 | 6.52 | 6.59 | 6.55 | 0.76% | 51,382,740 |
| May 8, 2026 | 6.55 | 6.67 | 6.51 | 6.54 | 6.50 | -0.30% | 50,965,020 |
| May 7, 2026 | 6.48 | 6.57 | 6.42 | 6.56 | 6.52 | 1.71% | 53,210,510 |
| May 6, 2026 | 6.30 | 6.51 | 6.30 | 6.45 | 6.41 | 2.71% | 65,520,840 |
| Apr 30, 2026 | 6.35 | 6.38 | 6.25 | 6.28 | 6.24 | -1.41% | 39,135,010 |
| Apr 29, 2026 | 6.30 | 6.41 | 6.28 | 6.37 | 6.33 | 1.43% | 36,612,140 |
| Apr 28, 2026 | 6.39 | 6.40 | 6.25 | 6.28 | 6.24 | -2.03% | 42,601,290 |