Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 3.970
-0.060 (-1.49%)
Nov 20, 2025, 3:04 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 4.13 | 4.13 | 3.94 | 4.00 | - | -0.74% | 17,587,700 |
| Nov 19, 2025 | 4.04 | 4.07 | 3.99 | 4.03 | 4.03 | - | 31,892,350 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | -0.74% | 37,938,720 |
| Nov 17, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 34,319,130 |
| Nov 14, 2025 | 4.13 | 4.19 | 4.06 | 4.07 | 4.07 | -2.40% | 47,909,790 |
| Nov 13, 2025 | 4.04 | 4.18 | 4.04 | 4.17 | 4.17 | 2.71% | 66,961,920 |
| Nov 12, 2025 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -1.22% | 46,166,970 |
| Nov 11, 2025 | 4.07 | 4.12 | 4.03 | 4.11 | 4.11 | 0.98% | 38,200,150 |
| Nov 10, 2025 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 0.74% | 42,116,000 |
| Nov 7, 2025 | 3.99 | 4.10 | 3.97 | 4.04 | 4.04 | 1.00% | 45,952,830 |
| Nov 6, 2025 | 3.98 | 4.05 | 3.92 | 4.00 | 4.00 | 0.50% | 56,718,540 |
| Nov 5, 2025 | 3.88 | 4.01 | 3.88 | 3.98 | 3.98 | 1.53% | 52,635,280 |
| Nov 4, 2025 | 3.91 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 54,937,690 |
| Nov 3, 2025 | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | 1.81% | 69,272,200 |
| Oct 31, 2025 | 3.78 | 3.92 | 3.74 | 3.86 | 3.86 | 4.04% | 106,926,200 |
| Oct 30, 2025 | 3.65 | 3.71 | 3.64 | 3.71 | 3.71 | 1.37% | 36,403,380 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 16,937,460 |
| Oct 28, 2025 | 3.66 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 18,723,740 |
| Oct 27, 2025 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 29,751,140 |
| Oct 24, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 22,666,040 |
| Oct 23, 2025 | 3.65 | 3.67 | 3.61 | 3.66 | 3.66 | - | 24,746,500 |
| Oct 22, 2025 | 3.57 | 3.76 | 3.56 | 3.66 | 3.66 | 1.95% | 46,612,920 |
| Oct 21, 2025 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 21,682,480 |
| Oct 20, 2025 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | 0.86% | 18,392,900 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 26,717,100 |
| Oct 16, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 24,719,800 |
| Oct 15, 2025 | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 20,942,990 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 30,115,310 |
| Oct 13, 2025 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | -2.67% | 40,470,710 |
| Oct 10, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 33,083,350 |
| Oct 9, 2025 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 1.09% | 26,573,320 |
| Sep 30, 2025 | 3.72 | 3.73 | 3.67 | 3.68 | 3.68 | -1.08% | 19,911,900 |
| Sep 29, 2025 | 3.70 | 3.73 | 3.63 | 3.72 | 3.72 | - | 26,226,800 |
| Sep 26, 2025 | 3.73 | 3.77 | 3.69 | 3.72 | 3.72 | -0.80% | 28,448,970 |
| Sep 25, 2025 | 3.85 | 3.86 | 3.75 | 3.75 | 3.75 | -2.34% | 32,311,330 |
| Sep 24, 2025 | 3.76 | 3.89 | 3.73 | 3.84 | 3.84 | 1.59% | 50,039,430 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.68 | 3.78 | 3.78 | -4.30% | 70,162,820 |
| Sep 22, 2025 | 3.89 | 4.03 | 3.81 | 3.95 | 3.95 | 2.60% | 86,687,010 |
| Sep 19, 2025 | 3.86 | 3.89 | 3.81 | 3.85 | 3.85 | -0.26% | 33,327,050 |
| Sep 18, 2025 | 3.91 | 3.96 | 3.83 | 3.86 | 3.86 | -1.53% | 45,138,000 |
| Sep 17, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 37,036,060 |
| Sep 16, 2025 | 3.84 | 3.96 | 3.83 | 3.96 | 3.96 | 2.86% | 60,292,930 |
| Sep 15, 2025 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | 1.32% | 31,803,140 |
| Sep 12, 2025 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 27,278,650 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.77 | 3.85 | 3.85 | -0.26% | 36,293,320 |
| Sep 10, 2025 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 2.12% | 38,148,300 |
| Sep 9, 2025 | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | -0.53% | 24,391,030 |
| Sep 8, 2025 | 3.75 | 3.83 | 3.74 | 3.80 | 3.80 | 0.53% | 42,330,750 |
| Sep 5, 2025 | 3.76 | 3.80 | 3.70 | 3.78 | 3.78 | 3.00% | 40,678,600 |
| Sep 4, 2025 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | 0.55% | 33,383,020 |