Yizumi Holdings Co., Ltd. (SHE:300415)
China · Delayed Price · Currency is CNY 26.15
-0.05 (-0.19%)
Sep 30, 2025, 3:04 PM CST
Yizumi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.15 | 26.49 | 26.04 | 26.15 | 26.15 | -0.19% | 8,820,736 |
| Sep 29, 2025 | 25.72 | 26.44 | 25.66 | 26.20 | 26.20 | 1.71% | 11,221,480 |
| Sep 26, 2025 | 26.40 | 26.64 | 25.74 | 25.76 | 25.76 | -3.16% | 14,920,886 |
| Sep 25, 2025 | 27.09 | 27.13 | 26.50 | 26.60 | 26.60 | -2.03% | 14,186,429 |
| Sep 24, 2025 | 26.89 | 27.26 | 26.55 | 27.15 | 27.15 | 0.59% | 16,302,047 |
| Sep 23, 2025 | 27.50 | 27.74 | 26.17 | 26.99 | 26.99 | -1.71% | 21,818,198 |
| Sep 22, 2025 | 27.81 | 28.03 | 27.29 | 27.46 | 27.46 | -0.15% | 12,535,105 |
| Sep 19, 2025 | 27.66 | 28.26 | 27.50 | 27.50 | 27.50 | -1.26% | 14,378,064 |
| Sep 18, 2025 | 28.72 | 28.95 | 27.48 | 27.85 | 27.85 | -3.93% | 29,591,280 |
| Sep 17, 2025 | 28.61 | 29.01 | 28.15 | 28.99 | 28.99 | 0.90% | 24,617,766 |
| Sep 16, 2025 | 27.70 | 29.23 | 27.55 | 28.73 | 28.73 | 3.42% | 29,899,743 |
| Sep 15, 2025 | 26.83 | 28.08 | 26.83 | 27.78 | 27.78 | 3.16% | 26,204,460 |
| Sep 12, 2025 | 27.70 | 27.88 | 26.65 | 26.93 | 26.93 | -5.54% | 36,995,899 |
| Sep 11, 2025 | 27.31 | 28.82 | 26.90 | 28.51 | 28.51 | 3.67% | 34,672,353 |
| Sep 10, 2025 | 28.30 | 29.79 | 27.33 | 27.50 | 27.50 | -1.61% | 38,713,265 |
| Sep 9, 2025 | 27.89 | 28.36 | 27.52 | 27.95 | 27.95 | -0.82% | 26,267,309 |
| Sep 8, 2025 | 27.50 | 28.50 | 26.79 | 28.18 | 28.18 | 5.90% | 47,596,438 |
| Sep 5, 2025 | 24.55 | 26.63 | 24.38 | 26.61 | 26.61 | 9.37% | 44,526,742 |
| Sep 4, 2025 | 25.15 | 25.46 | 23.71 | 24.33 | 24.33 | -2.48% | 22,837,796 |
| Sep 3, 2025 | 25.61 | 26.29 | 24.87 | 24.95 | 24.95 | -3.89% | 29,026,622 |
| Sep 2, 2025 | 25.97 | 26.73 | 25.03 | 25.96 | 25.96 | 3.63% | 46,274,456 |
| Sep 1, 2025 | 25.49 | 25.53 | 24.71 | 25.05 | 25.05 | -0.71% | 20,788,980 |
| Aug 29, 2025 | 24.74 | 25.97 | 24.56 | 25.23 | 25.23 | 3.11% | 31,676,395 |
| Aug 28, 2025 | 24.37 | 24.88 | 23.81 | 24.47 | 24.47 | 0.74% | 20,854,072 |
| Aug 27, 2025 | 25.30 | 25.57 | 24.29 | 24.29 | 24.29 | -2.84% | 23,927,903 |
| Aug 26, 2025 | 24.45 | 25.18 | 24.22 | 25.00 | 25.00 | 3.52% | 28,749,317 |
| Aug 25, 2025 | 24.20 | 24.69 | 23.86 | 24.15 | 24.15 | -0.21% | 18,975,221 |
| Aug 22, 2025 | 24.20 | 24.41 | 24.02 | 24.20 | 24.20 | 0.33% | 14,363,373 |
| Aug 21, 2025 | 24.92 | 24.98 | 24.01 | 24.12 | 24.12 | -3.02% | 20,670,265 |
| Aug 20, 2025 | 24.67 | 25.08 | 24.40 | 24.87 | 24.87 | -1.43% | 22,944,243 |
| Aug 19, 2025 | 24.41 | 26.35 | 24.18 | 25.23 | 25.23 | 3.96% | 50,282,303 |
| Aug 18, 2025 | 25.22 | 25.96 | 24.04 | 24.27 | 24.27 | -1.26% | 48,195,685 |
| Aug 15, 2025 | 23.82 | 24.80 | 23.40 | 24.58 | 24.58 | 4.15% | 48,424,940 |
| Aug 14, 2025 | 21.88 | 24.78 | 21.40 | 23.60 | 23.60 | 8.06% | 49,923,437 |
| Aug 13, 2025 | 21.68 | 21.94 | 21.60 | 21.84 | 21.84 | 0.83% | 9,954,750 |
| Aug 12, 2025 | 21.63 | 21.83 | 21.46 | 21.66 | 21.66 | 0.14% | 9,627,393 |
| Aug 11, 2025 | 21.64 | 21.74 | 21.45 | 21.63 | 21.63 | -0.09% | 13,263,329 |
| Aug 8, 2025 | 21.42 | 22.20 | 21.32 | 21.65 | 21.65 | 0.89% | 13,907,289 |
| Aug 7, 2025 | 21.70 | 21.77 | 21.41 | 21.46 | 21.46 | -1.11% | 6,376,400 |
| Aug 6, 2025 | 21.21 | 21.77 | 21.19 | 21.70 | 21.70 | 2.17% | 11,689,095 |
| Aug 5, 2025 | 21.20 | 21.27 | 21.14 | 21.24 | 21.24 | 0.24% | 4,714,877 |
| Aug 4, 2025 | 20.82 | 21.21 | 20.77 | 21.19 | 21.19 | 1.34% | 5,571,986 |
| Aug 1, 2025 | 20.69 | 21.06 | 20.66 | 20.91 | 20.91 | 1.01% | 5,444,445 |
| Jul 31, 2025 | 20.80 | 20.92 | 20.63 | 20.70 | 20.70 | -0.58% | 5,818,538 |
| Jul 30, 2025 | 21.15 | 21.15 | 20.62 | 20.82 | 20.82 | -1.42% | 6,563,016 |
| Jul 29, 2025 | 21.08 | 21.14 | 20.80 | 21.12 | 21.12 | -0.09% | 6,644,000 |
| Jul 28, 2025 | 21.28 | 21.34 | 21.01 | 21.14 | 21.14 | -0.47% | 4,728,600 |
| Jul 25, 2025 | 21.12 | 21.30 | 21.10 | 21.24 | 21.24 | 0.33% | 4,667,882 |
| Jul 24, 2025 | 21.02 | 21.30 | 20.99 | 21.17 | 21.17 | 0.62% | 6,021,306 |
| Jul 23, 2025 | 21.31 | 21.35 | 20.92 | 21.04 | 21.04 | -1.73% | 6,331,811 |