Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 3.860
-0.060 (-1.53%)
Sep 18, 2025, 2:45 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.84 | 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 |
| Aug 13, 2025 | 3.78 | 3.81 | 3.76 | 3.81 | 3.81 | 0.79% | 34,574,725 |
| Aug 12, 2025 | 3.72 | 3.79 | 3.69 | 3.78 | 3.78 | 1.89% | 38,900,774 |
| Aug 11, 2025 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | 0.82% | 24,369,156 |
| Aug 8, 2025 | 3.68 | 3.71 | 3.66 | 3.68 | 3.68 | -0.27% | 21,585,627 |
| Aug 7, 2025 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | -0.54% | 21,202,300 |
| Aug 6, 2025 | 3.71 | 3.73 | 3.67 | 3.71 | 3.71 | -0.27% | 27,210,881 |
| Aug 5, 2025 | 3.69 | 3.75 | 3.69 | 3.72 | 3.72 | 0.54% | 28,368,417 |
| Aug 4, 2025 | 3.68 | 3.71 | 3.64 | 3.70 | 3.70 | -0.27% | 26,538,158 |
| Aug 1, 2025 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -1.07% | 37,943,400 |
| Jul 31, 2025 | 3.86 | 3.87 | 3.72 | 3.75 | 3.75 | -3.10% | 66,198,759 |
| Jul 30, 2025 | 3.70 | 3.90 | 3.69 | 3.87 | 3.87 | 4.31% | 83,485,301 |
| Jul 29, 2025 | 3.75 | 3.77 | 3.68 | 3.71 | 3.71 | -1.07% | 28,870,000 |
| Jul 28, 2025 | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -1.06% | 25,978,301 |
| Jul 25, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | 0.26% | 36,774,302 |
| Jul 24, 2025 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.80% | 28,079,413 |
| Jul 23, 2025 | 3.77 | 3.79 | 3.74 | 3.75 | 3.75 | -0.53% | 31,971,009 |
| Jul 22, 2025 | 3.75 | 3.77 | 3.70 | 3.77 | 3.77 | 0.80% | 33,221,760 |
| Jul 21, 2025 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 1.63% | 32,348,494 |
| Jul 18, 2025 | 3.71 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 19,085,736 |
| Jul 17, 2025 | 3.69 | 3.72 | 3.68 | 3.70 | 3.70 | - | 18,904,009 |
| Jul 16, 2025 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 1.37% | 24,579,597 |
| Jul 15, 2025 | 3.73 | 3.74 | 3.62 | 3.65 | 3.65 | -2.14% | 35,306,092 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.53% | 21,088,066 |
| Jul 11, 2025 | 3.75 | 3.77 | 3.71 | 3.75 | 3.75 | 0.27% | 27,822,200 |