Skip to main content
logo
Yizumi Holdings Co., Ltd. (SHE:300415)
China flag China · Delayed Price · Currency is CNY
25.52
-0.10 (-0.39%)
Apr 16, 2026, 3:04 PM CST

Yizumi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202626.2826.5526.0826.3126.31-0.38%5,545,500
Feb 12, 202626.3526.4826.2226.4126.410.72%4,326,400
Feb 11, 202626.2526.6426.2026.2226.22-0.23%5,494,100
Feb 10, 202625.9626.6025.8226.2826.281.55%7,323,360
Feb 9, 202626.0026.0725.6025.8825.880.70%5,619,111
Feb 6, 202625.5026.0825.4025.7025.70-0.08%5,956,947
Feb 5, 202625.8125.9725.4925.7225.72-0.69%6,012,372
Feb 4, 202625.6825.9325.5425.9025.900.43%5,466,479
Feb 3, 202625.4825.8525.2525.7925.792.63%6,778,905
Feb 2, 202625.4925.8825.1025.1325.13-2.56%7,095,813
Jan 30, 202625.8726.1425.2625.7925.79-0.62%6,764,702
Jan 29, 202626.5326.6925.7825.9525.95-2.41%9,094,066
Jan 28, 202627.1027.1326.4026.5926.59-1.19%9,066,017