Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 3.680
+0.020 (0.55%)
Oct 30, 2025, 2:45 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.66 | 3.70 | 3.64 | 3.69 | - | 0.82% | 6,361,262 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 17,100,765 |
| Oct 28, 2025 | 3.66 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 18,723,743 |
| Oct 27, 2025 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 29,751,146 |
| Oct 24, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 22,666,048 |
| 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% | 47,141,223 |
| 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% | 18,600,800 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 27,355,500 |
| Oct 16, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 25,185,300 |
| Oct 15, 2025 | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 21,681,395 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 30,115,313 |
| Oct 13, 2025 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | -2.67% | 40,470,711 |
| Oct 10, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 33,083,358 |
| 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% | 20,291,600 |
| 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% | 28,683,776 |
| Sep 25, 2025 | 3.85 | 3.86 | 3.75 | 3.75 | 3.75 | -2.34% | 32,853,931 |
| Sep 24, 2025 | 3.76 | 3.89 | 3.73 | 3.84 | 3.84 | 1.59% | 50,402,131 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.68 | 3.78 | 3.78 | -4.30% | 70,162,823 |
| Sep 22, 2025 | 3.89 | 4.03 | 3.81 | 3.95 | 3.95 | 2.60% | 86,687,012 |
| 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% | 45,138,009 |
| Sep 17, 2025 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 37,367,960 |
| Sep 16, 2025 | 3.84 | 3.96 | 3.83 | 3.96 | 3.96 | 2.86% | 60,886,937 |
| Sep 15, 2025 | 3.80 | 3.86 | 3.78 | 3.85 | 3.85 | 1.32% | 32,427,646 |
| Sep 12, 2025 | 3.84 | 3.85 | 3.80 | 3.80 | 3.80 | -1.30% | 27,278,653 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.77 | 3.85 | 3.85 | -0.26% | 36,762,525 |
| Sep 10, 2025 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 2.12% | 38,657,809 |
| 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% | 41,948,702 |
| Sep 4, 2025 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | 0.55% | 33,383,024 |
| Sep 3, 2025 | 3.75 | 3.75 | 3.63 | 3.65 | 3.65 | -2.14% | 27,854,923 |
| Sep 2, 2025 | 3.78 | 3.79 | 3.69 | 3.73 | 3.73 | -1.58% | 35,261,750 |
| Sep 1, 2025 | 3.79 | 3.83 | 3.75 | 3.79 | 3.79 | 0.26% | 34,001,300 |
| Aug 29, 2025 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 29,896,369 |
| Aug 28, 2025 | 3.80 | 3.88 | 3.70 | 3.83 | 3.83 | 0.52% | 52,935,012 |
| Aug 27, 2025 | 3.96 | 3.97 | 3.81 | 3.81 | 3.81 | -4.03% | 64,433,265 |
| Aug 26, 2025 | 3.94 | 4.02 | 3.90 | 3.97 | 3.97 | 1.28% | 79,920,711 |
| Aug 25, 2025 | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | - | 43,050,684 |
| Aug 22, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -0.25% | 38,728,728 |
| Aug 21, 2025 | 3.93 | 3.97 | 3.91 | 3.93 | 3.93 | 0.77% | 43,713,493 |
| Aug 20, 2025 | 3.88 | 3.91 | 3.85 | 3.90 | 3.90 | - | 38,804,417 |
| Aug 19, 2025 | 3.90 | 3.91 | 3.87 | 3.90 | 3.90 | 0.26% | 35,107,829 |
| Aug 18, 2025 | 3.93 | 3.94 | 3.87 | 3.89 | 3.89 | -1.02% | 55,766,188 |
| Aug 15, 2025 | 3.86 | 3.94 | 3.84 | 3.93 | 3.93 | 2.08% | 55,043,147 |
| Aug 14, 2025 | 3.80 | 4.03 | 3.79 | 3.85 | 3.85 | 1.05% | 100,691,664 |