Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 3.970
-0.150 (-3.64%)
May 21, 2026, 3:04 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.12 | 4.14 | 3.95 | 3.97 | 3.97 | -3.64% | 63,919,568 |
| May 20, 2026 | 4.15 | 4.18 | 4.05 | 4.12 | 4.12 | -1.90% | 66,690,817 |
| May 19, 2026 | 4.08 | 4.21 | 3.98 | 4.20 | 4.20 | 2.44% | 114,017,544 |
| May 18, 2026 | 3.95 | 4.16 | 3.93 | 4.10 | 4.10 | 2.24% | 123,111,414 |
| May 15, 2026 | 3.76 | 4.12 | 3.72 | 4.01 | 4.01 | 6.08% | 151,865,765 |
| May 14, 2026 | 3.69 | 4.02 | 3.59 | 3.78 | 3.78 | 2.16% | 115,799,677 |
| May 13, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.70 | -0.80% | 60,286,892 |
| May 12, 2026 | 3.85 | 3.94 | 3.72 | 3.73 | 3.73 | -3.87% | 74,624,862 |
| May 11, 2026 | 3.68 | 4.04 | 3.59 | 3.88 | 3.88 | 3.47% | 160,303,921 |
| May 8, 2026 | 3.51 | 3.80 | 3.47 | 3.75 | 3.75 | 5.93% | 107,669,101 |
| May 7, 2026 | 3.37 | 3.65 | 3.36 | 3.54 | 3.54 | 3.81% | 85,088,928 |
| May 6, 2026 | 3.27 | 3.47 | 3.26 | 3.41 | 3.41 | 4.92% | 51,585,292 |
| Apr 30, 2026 | 3.32 | 3.34 | 3.24 | 3.25 | 3.25 | -2.69% | 35,431,160 |
| Apr 29, 2026 | 3.28 | 3.35 | 3.28 | 3.34 | 3.34 | 1.52% | 20,474,240 |
| Apr 28, 2026 | 3.32 | 3.34 | 3.26 | 3.29 | 3.29 | -0.90% | 20,624,490 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 18,171,620 |
| Apr 24, 2026 | 3.34 | 3.34 | 3.28 | 3.31 | 3.31 | -0.90% | 15,715,725 |
| Apr 23, 2026 | 3.31 | 3.35 | 3.27 | 3.34 | 3.34 | 0.60% | 21,446,560 |
| Apr 22, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.32 | -1.48% | 26,886,078 |
| Apr 21, 2026 | 3.46 | 3.50 | 3.35 | 3.37 | 3.37 | -1.46% | 45,219,460 |
| Apr 20, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.42 | -0.58% | 19,070,950 |
| Apr 17, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | -0.58% | 15,528,630 |
| Apr 16, 2026 | 3.44 | 3.48 | 3.43 | 3.46 | 3.46 | 0.58% | 17,783,992 |
| Apr 15, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.44 | - | 14,553,200 |
| Apr 14, 2026 | 3.43 | 3.45 | 3.39 | 3.44 | 3.44 | 0.88% | 15,005,499 |
| Apr 13, 2026 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.29% | 15,474,290 |
| Apr 10, 2026 | 3.40 | 3.46 | 3.39 | 3.42 | 3.42 | 1.18% | 16,565,570 |
| Apr 9, 2026 | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -2.31% | 17,053,300 |
| Apr 8, 2026 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 3.28% | 21,823,530 |
| Apr 7, 2026 | 3.32 | 3.38 | 3.31 | 3.35 | 3.35 | 1.21% | 14,118,650 |
| Apr 3, 2026 | 3.43 | 3.44 | 3.30 | 3.31 | 3.31 | -3.50% | 19,206,501 |
| Apr 2, 2026 | 3.44 | 3.46 | 3.40 | 3.43 | 3.43 | -0.87% | 17,441,000 |
| Apr 1, 2026 | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | 0.87% | 16,092,302 |
| Mar 31, 2026 | 3.43 | 3.47 | 3.42 | 3.43 | 3.43 | - | 17,886,730 |
| Mar 30, 2026 | 3.33 | 3.44 | 3.32 | 3.43 | 3.43 | 1.18% | 21,194,930 |
| Mar 27, 2026 | 3.35 | 3.40 | 3.34 | 3.39 | 3.39 | - | 20,054,950 |
| Mar 26, 2026 | 3.38 | 3.46 | 3.37 | 3.39 | 3.39 | 0.30% | 23,959,632 |
| Mar 25, 2026 | 3.34 | 3.39 | 3.30 | 3.38 | 3.38 | 1.50% | 23,305,500 |
| Mar 24, 2026 | 3.25 | 3.33 | 3.21 | 3.33 | 3.33 | 4.39% | 31,703,000 |
| Mar 23, 2026 | 3.36 | 3.36 | 3.16 | 3.19 | 3.19 | -6.18% | 37,846,280 |
| 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 |