Yotrio Group Co., Ltd. (SHE:002489)
China · Delayed Price · Currency is CNY 2.770
+0.060 (2.21%)
Jul 1, 2026, 3:04 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2.79 | 2.80 | 2.67 | 2.79 | - | 2.95% | 17,801,412 |
| Jun 30, 2026 | 2.77 | 2.81 | 2.68 | 2.71 | 2.71 | -2.52% | 27,993,200 |
| Jun 29, 2026 | 2.75 | 2.80 | 2.64 | 2.78 | 2.78 | 1.46% | 31,909,389 |
| Jun 26, 2026 | 2.79 | 2.81 | 2.70 | 2.74 | 2.74 | -2.14% | 30,496,200 |
| Jun 25, 2026 | 2.81 | 2.84 | 2.75 | 2.80 | 2.80 | -1.06% | 28,816,040 |
| Jun 24, 2026 | 2.92 | 2.94 | 2.82 | 2.83 | 2.83 | -4.07% | 30,718,450 |
| Jun 23, 2026 | 2.91 | 3.01 | 2.90 | 2.95 | 2.95 | 0.34% | 32,515,320 |
| Jun 22, 2026 | 3.00 | 3.02 | 2.88 | 2.94 | 2.94 | -3.29% | 43,174,800 |
| Jun 18, 2026 | 3.18 | 3.18 | 3.03 | 3.04 | 3.04 | -5.00% | 39,750,800 |
| Jun 17, 2026 | 3.16 | 3.30 | 3.15 | 3.20 | 3.20 | 0.63% | 45,468,720 |
| Jun 16, 2026 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.55% | 34,337,910 |
| Jun 15, 2026 | 3.30 | 3.36 | 3.20 | 3.23 | 3.23 | -1.52% | 53,329,060 |
| Jun 12, 2026 | 3.35 | 3.38 | 3.26 | 3.28 | 3.28 | -1.80% | 44,648,010 |
| Jun 11, 2026 | 3.40 | 3.59 | 3.32 | 3.34 | 3.34 | -2.62% | 60,709,360 |
| Jun 10, 2026 | 3.47 | 3.58 | 3.36 | 3.43 | 3.43 | -1.44% | 51,938,260 |
| Jun 9, 2026 | 3.58 | 3.58 | 3.45 | 3.48 | 3.48 | -1.42% | 28,381,240 |
| Jun 8, 2026 | 3.55 | 3.64 | 3.48 | 3.53 | 3.53 | -3.29% | 41,953,128 |
| Jun 5, 2026 | 3.70 | 3.76 | 3.54 | 3.65 | 3.65 | -1.35% | 42,646,900 |
| Jun 4, 2026 | 3.80 | 3.86 | 3.67 | 3.70 | 3.70 | -2.89% | 39,543,570 |
| Jun 3, 2026 | 3.90 | 3.97 | 3.79 | 3.81 | 3.81 | -2.31% | 48,849,953 |
| Jun 2, 2026 | 3.99 | 4.04 | 3.76 | 3.96 | 3.90 | 0.25% | 82,083,520 |
| Jun 1, 2026 | 3.85 | 4.06 | 3.85 | 3.95 | 3.89 | 4.77% | 72,987,810 |
| May 29, 2026 | 3.86 | 3.93 | 3.75 | 3.77 | 3.71 | -1.82% | 57,362,760 |
| May 28, 2026 | 3.73 | 4.01 | 3.71 | 3.84 | 3.78 | 3.23% | 77,152,330 |
| May 27, 2026 | 3.88 | 3.89 | 3.70 | 3.72 | 3.66 | -4.62% | 52,056,450 |
| May 26, 2026 | 3.82 | 4.09 | 3.73 | 3.90 | 3.84 | 1.56% | 89,479,530 |
| May 25, 2026 | 3.94 | 4.00 | 3.81 | 3.84 | 3.78 | -1.54% | 44,442,280 |
| May 22, 2026 | 4.01 | 4.06 | 3.86 | 3.90 | 3.84 | -1.76% | 59,126,390 |
| May 21, 2026 | 4.12 | 4.14 | 3.95 | 3.97 | 3.91 | -3.64% | 63,919,560 |
| May 20, 2026 | 4.15 | 4.18 | 4.05 | 4.12 | 4.06 | -1.90% | 66,690,810 |
| May 19, 2026 | 4.08 | 4.21 | 3.98 | 4.20 | 4.14 | 2.44% | 114,017,500 |
| May 18, 2026 | 3.95 | 4.16 | 3.93 | 4.10 | 4.04 | 2.24% | 123,111,400 |
| May 15, 2026 | 3.76 | 4.12 | 3.72 | 4.01 | 3.95 | 6.08% | 151,865,700 |
| May 14, 2026 | 3.69 | 4.02 | 3.59 | 3.78 | 3.72 | 2.16% | 115,799,600 |
| May 13, 2026 | 3.77 | 3.77 | 3.65 | 3.70 | 3.64 | -0.80% | 60,286,890 |
| May 12, 2026 | 3.85 | 3.94 | 3.72 | 3.73 | 3.67 | -3.87% | 74,624,860 |
| May 11, 2026 | 3.68 | 4.04 | 3.59 | 3.88 | 3.82 | 3.47% | 160,303,900 |
| May 8, 2026 | 3.51 | 3.80 | 3.47 | 3.75 | 3.69 | 5.93% | 107,669,100 |
| May 7, 2026 | 3.37 | 3.65 | 3.36 | 3.54 | 3.49 | 3.81% | 85,088,920 |
| May 6, 2026 | 3.27 | 3.47 | 3.26 | 3.41 | 3.36 | 4.92% | 51,585,290 |
| Apr 30, 2026 | 3.32 | 3.34 | 3.24 | 3.25 | 3.20 | -2.69% | 35,431,160 |
| Apr 29, 2026 | 3.28 | 3.35 | 3.28 | 3.34 | 3.29 | 1.52% | 20,474,240 |
| Apr 28, 2026 | 3.32 | 3.34 | 3.26 | 3.29 | 3.24 | -0.90% | 20,624,490 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.27 | 0.30% | 18,171,620 |
| Apr 24, 2026 | 3.34 | 3.34 | 3.28 | 3.31 | 3.26 | -0.90% | 15,715,720 |
| Apr 23, 2026 | 3.31 | 3.35 | 3.27 | 3.34 | 3.29 | 0.60% | 21,446,560 |
| Apr 22, 2026 | 3.36 | 3.37 | 3.29 | 3.32 | 3.27 | -1.48% | 26,886,070 |
| Apr 21, 2026 | 3.46 | 3.50 | 3.35 | 3.37 | 3.32 | -1.46% | 45,219,460 |
| Apr 20, 2026 | 3.44 | 3.45 | 3.41 | 3.42 | 3.37 | -0.58% | 19,070,950 |
| Apr 17, 2026 | 3.45 | 3.46 | 3.42 | 3.44 | 3.39 | -0.58% | 15,528,630 |