Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 3.400
-0.090 (-2.58%)
Mar 20, 2026, 3:04 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.49 | 3.51 | 3.40 | 3.40 | 3.40 | -2.58% | 23,654,130 |
| Mar 19, 2026 | 3.55 | 3.57 | 3.47 | 3.49 | 3.49 | -2.51% | 21,456,100 |
| Mar 18, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | 0.28% | 20,085,820 |
| Mar 17, 2026 | 3.61 | 3.65 | 3.57 | 3.57 | 3.57 | -1.38% | 24,305,120 |
| Mar 16, 2026 | 3.66 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 28,321,800 |
| Mar 13, 2026 | 3.61 | 3.72 | 3.58 | 3.65 | 3.65 | 1.39% | 52,239,030 |
| Mar 12, 2026 | 3.58 | 3.61 | 3.56 | 3.60 | 3.60 | 0.56% | 20,734,880 |
| Mar 11, 2026 | 3.56 | 3.58 | 3.53 | 3.58 | 3.58 | 0.85% | 21,496,850 |
| Mar 10, 2026 | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.85% | 21,468,312 |
| Mar 9, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | -0.85% | 26,737,910 |
| Mar 6, 2026 | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | 1.72% | 23,120,861 |
| Mar 5, 2026 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | 1.16% | 27,379,400 |
| Mar 4, 2026 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -1.99% | 29,868,010 |
| Mar 3, 2026 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.49% | 37,411,320 |
| Mar 2, 2026 | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -2.43% | 38,407,670 |
| Feb 27, 2026 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 21,887,570 |
| Feb 26, 2026 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.60% | 38,649,050 |
| Feb 25, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | 0.54% | 35,608,530 |
| Feb 24, 2026 | 3.67 | 3.82 | 3.66 | 3.73 | 3.73 | 2.75% | 51,995,921 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -1.89% | 39,204,910 |
| Feb 12, 2026 | 3.76 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 36,585,570 |
| Feb 11, 2026 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 23,447,409 |
| Feb 10, 2026 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.26% | 26,305,510 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | - | 30,674,064 |
| Feb 6, 2026 | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | - | 28,015,550 |
| Feb 5, 2026 | 3.79 | 3.85 | 3.77 | 3.79 | 3.79 | -0.26% | 30,700,750 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 34,278,050 |
| Feb 3, 2026 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 32,931,560 |
| Feb 2, 2026 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -2.11% | 39,618,130 |
| Jan 30, 2026 | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | - | 36,319,460 |
| Jan 29, 2026 | 3.76 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 33,892,920 |
| Jan 28, 2026 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 24,395,260 |
| Jan 27, 2026 | 3.85 | 3.87 | 3.76 | 3.81 | 3.81 | -1.30% | 32,895,670 |
| Jan 26, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.52% | 33,140,200 |
| Jan 23, 2026 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | - | 35,583,930 |
| Jan 22, 2026 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 28,101,749 |
| Jan 21, 2026 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 37,049,850 |
| Jan 20, 2026 | 3.80 | 3.84 | 3.79 | 3.82 | 3.82 | 0.26% | 27,193,030 |
| Jan 19, 2026 | 3.73 | 3.82 | 3.72 | 3.81 | 3.81 | 2.14% | 33,111,310 |
| Jan 16, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.53% | 32,372,800 |
| Jan 15, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | -1.57% | 40,573,953 |
| Jan 14, 2026 | 3.85 | 3.89 | 3.76 | 3.81 | 3.81 | -2.31% | 66,313,700 |
| Jan 13, 2026 | 3.91 | 3.97 | 3.88 | 3.90 | 3.90 | -0.26% | 46,024,790 |
| Jan 12, 2026 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 43,150,860 |
| Jan 9, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 0.52% | 33,765,090 |
| Jan 8, 2026 | 3.83 | 3.87 | 3.79 | 3.85 | 3.85 | 0.52% | 32,869,190 |
| Jan 7, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 33,476,550 |
| Jan 6, 2026 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | 1.83% | 38,823,900 |
| Jan 5, 2026 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | - | 34,298,000 |
| Dec 31, 2025 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | -1.03% | 25,412,700 |