Skip to main content
logo
Yizumi Holdings Co., Ltd. (SHE:300415)
China flag China · Delayed Price · Currency is CNY
25.28
+0.37 (1.49%)
May 8, 2026, 3:04 PM CST

Yizumi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202624.7825.7724.6525.2825.281.49%14,111,640
May 7, 202623.9824.9523.9224.9124.913.92%12,741,832
May 6, 202624.3824.4423.8523.9723.97-1.03%10,101,490
Apr 30, 202623.9024.7823.8024.2224.221.34%8,016,836
Apr 29, 202623.2724.1223.1823.9023.902.80%7,884,693
Apr 28, 202623.6623.7323.1223.2523.25-2.43%7,382,415
Apr 27, 202623.9624.0723.5923.8323.83-0.33%5,761,768
Apr 24, 202623.9024.5423.7623.9123.910.13%6,536,456
Apr 23, 202624.2824.2823.6923.8823.88-1.36%7,532,376
Apr 22, 202623.5824.3223.5524.2124.212.41%11,685,880
Apr 21, 202623.7123.7823.3523.6423.64-0.71%8,302,212
Apr 20, 202624.4924.4923.6123.8123.81-2.66%15,369,040
Apr 17, 202624.8725.0724.0324.4624.46-4.15%18,219,620
Apr 16, 202625.7525.9425.4825.5225.52-0.39%6,532,026
Apr 15, 202625.5426.0825.4725.6225.620.67%7,130,700
Apr 14, 202625.2825.4525.0625.4525.451.84%4,456,157
Apr 13, 202625.3025.4024.9624.9924.99-1.54%4,381,363
Apr 10, 202625.2425.7425.0625.3825.381.64%5,863,826
Apr 9, 202624.6825.3324.4724.9724.970.40%6,065,679
Apr 8, 202624.1725.0424.1224.8724.875.61%8,592,682
Apr 7, 202623.7723.9523.5023.5523.55-0.59%4,585,500
Apr 3, 202624.0024.2823.6023.6923.69-0.84%5,251,810
Apr 2, 202624.3824.4023.7523.8923.89-1.97%3,664,400
Apr 1, 202624.1924.5524.1124.3724.372.65%4,756,331
Mar 31, 202624.1024.2323.7023.7423.74-1.41%4,454,400
Mar 30, 202623.8824.1023.6624.0824.08-1.15%5,395,118
Mar 27, 202623.8824.4023.7324.3624.361.08%5,234,000
Mar 26, 202624.0924.7623.9524.1024.10-6,566,063
Mar 25, 202624.1024.6023.8824.1024.101.05%6,505,443
Mar 24, 202623.8023.9323.1923.8523.852.05%7,190,264
Mar 23, 202624.5024.6723.1523.3723.37-6.52%11,426,270
Mar 20, 202626.0426.1225.0025.0025.00-3.36%7,153,508
Mar 19, 202626.3926.5925.7425.8725.87-3.18%7,728,308
Mar 18, 202626.1826.8025.9026.7226.722.34%8,227,969
Mar 17, 202627.2527.2526.1026.1126.11-3.48%11,207,383
Mar 16, 202626.9327.4926.4927.0527.05-0.29%12,149,200
Mar 13, 202626.9427.3326.4127.1327.130.18%11,812,080
Mar 12, 202627.7527.9826.6327.0827.08-2.83%13,161,620
Mar 11, 202627.3528.4927.3527.8727.872.24%16,919,670
Mar 10, 202626.9227.3326.6027.2627.262.83%9,195,132
Mar 9, 202626.7726.7825.6026.5126.51-2.57%15,001,300
Mar 6, 202627.5627.8627.0927.2127.21-1.95%10,591,860
Mar 5, 202627.5628.1027.5627.7527.752.36%19,303,310
Mar 4, 202627.4027.8327.0427.1127.11-1.06%17,438,150
Mar 3, 202627.0928.7826.7927.4027.401.29%27,433,270
Mar 2, 202626.5427.8126.3027.0527.050.60%14,577,230
Feb 27, 202626.7026.9226.6326.8926.890.34%6,766,794
Feb 26, 202626.3326.9726.1326.8026.801.82%8,870,260
Feb 25, 202626.2226.6326.2126.3226.320.08%7,498,300
Feb 24, 202626.5026.6526.2326.3026.30-0.04%5,689,400