Yizumi Holdings Co., Ltd. (SHE:300415)
China · Delayed Price · Currency is CNY 22.20
-0.91 (-3.94%)
May 29, 2026, 3:04 PM CST
Yizumi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.33 | 23.39 | 22.12 | 22.20 | 22.20 | -3.94% | 10,880,880 |
| May 28, 2026 | 23.78 | 23.78 | 22.76 | 23.11 | 23.11 | -2.65% | 12,261,620 |
| May 27, 2026 | 24.60 | 24.87 | 23.60 | 23.74 | 23.74 | -3.85% | 9,741,398 |
| May 26, 2026 | 24.89 | 25.20 | 24.36 | 24.69 | 24.69 | -1.00% | 7,910,287 |
| May 25, 2026 | 25.79 | 25.79 | 24.62 | 24.94 | 24.94 | -3.26% | 9,628,268 |
| May 22, 2026 | 25.66 | 26.05 | 25.22 | 25.78 | 25.78 | 1.30% | 6,071,333 |
| May 21, 2026 | 25.74 | 26.63 | 25.42 | 25.45 | 25.45 | -0.70% | 9,722,275 |
| May 20, 2026 | 26.24 | 26.24 | 25.15 | 25.63 | 25.63 | -2.40% | 7,831,931 |
| May 19, 2026 | 26.59 | 26.84 | 25.91 | 26.26 | 26.26 | -1.24% | 7,889,363 |
| May 18, 2026 | 26.76 | 26.96 | 26.30 | 26.59 | 26.59 | -0.82% | 10,965,760 |
| May 15, 2026 | 26.21 | 27.49 | 26.21 | 26.81 | 26.81 | 2.21% | 10,789,270 |
| May 14, 2026 | 26.80 | 26.97 | 26.20 | 26.23 | 26.23 | -2.16% | 7,794,695 |
| May 13, 2026 | 26.86 | 27.00 | 26.40 | 26.81 | 26.81 | -0.96% | 9,048,488 |
| May 12, 2026 | 26.39 | 27.25 | 26.11 | 27.07 | 27.07 | 3.32% | 18,413,760 |
| May 11, 2026 | 25.50 | 26.57 | 25.33 | 26.20 | 26.20 | 3.64% | 16,954,080 |
| May 8, 2026 | 24.78 | 25.77 | 24.65 | 25.28 | 25.28 | 1.49% | 14,111,640 |
| May 7, 2026 | 23.98 | 24.95 | 23.92 | 24.91 | 24.91 | 3.92% | 12,741,830 |
| May 6, 2026 | 24.38 | 24.44 | 23.85 | 23.97 | 23.97 | -1.03% | 10,101,490 |
| Apr 30, 2026 | 23.90 | 24.78 | 23.80 | 24.22 | 24.22 | 1.34% | 8,016,836 |
| Apr 29, 2026 | 23.27 | 24.12 | 23.18 | 23.90 | 23.90 | 2.80% | 7,884,693 |
| Apr 28, 2026 | 23.66 | 23.73 | 23.12 | 23.25 | 23.25 | -2.43% | 7,382,415 |
| Apr 27, 2026 | 23.96 | 24.07 | 23.59 | 23.83 | 23.83 | -0.33% | 5,761,768 |
| Apr 24, 2026 | 23.90 | 24.54 | 23.76 | 23.91 | 23.91 | 0.13% | 6,536,456 |
| Apr 23, 2026 | 24.28 | 24.28 | 23.69 | 23.88 | 23.88 | -1.36% | 7,532,376 |
| Apr 22, 2026 | 23.58 | 24.32 | 23.55 | 24.21 | 24.21 | 2.41% | 11,685,880 |
| Apr 21, 2026 | 23.71 | 23.78 | 23.35 | 23.64 | 23.64 | -0.71% | 8,302,212 |
| Apr 20, 2026 | 24.49 | 24.49 | 23.61 | 23.81 | 23.81 | -2.66% | 15,369,040 |
| Apr 17, 2026 | 24.87 | 25.07 | 24.03 | 24.46 | 24.46 | -4.15% | 18,219,620 |
| Apr 16, 2026 | 25.75 | 25.94 | 25.48 | 25.52 | 25.52 | -0.39% | 6,532,026 |
| Apr 15, 2026 | 25.54 | 26.08 | 25.47 | 25.62 | 25.62 | 0.67% | 7,130,700 |
| Apr 14, 2026 | 25.28 | 25.45 | 25.06 | 25.45 | 25.45 | 1.84% | 4,456,157 |
| Apr 13, 2026 | 25.30 | 25.40 | 24.96 | 24.99 | 24.99 | -1.54% | 4,381,363 |
| Apr 10, 2026 | 25.24 | 25.74 | 25.06 | 25.38 | 25.38 | 1.64% | 5,863,826 |
| Apr 9, 2026 | 24.68 | 25.33 | 24.47 | 24.97 | 24.97 | 0.40% | 6,065,679 |
| Apr 8, 2026 | 24.17 | 25.04 | 24.12 | 24.87 | 24.87 | 5.61% | 8,592,682 |
| Apr 7, 2026 | 23.77 | 23.95 | 23.50 | 23.55 | 23.55 | -0.59% | 4,585,500 |
| Apr 3, 2026 | 24.00 | 24.28 | 23.60 | 23.69 | 23.69 | -0.84% | 5,251,810 |
| Apr 2, 2026 | 24.38 | 24.40 | 23.75 | 23.89 | 23.89 | -1.97% | 3,664,400 |
| Apr 1, 2026 | 24.19 | 24.55 | 24.11 | 24.37 | 24.37 | 2.65% | 4,756,331 |
| Mar 31, 2026 | 24.10 | 24.23 | 23.70 | 23.74 | 23.74 | -1.41% | 4,454,400 |
| Mar 30, 2026 | 23.88 | 24.10 | 23.66 | 24.08 | 24.08 | -1.15% | 5,395,118 |
| Mar 27, 2026 | 23.88 | 24.40 | 23.73 | 24.36 | 24.36 | 1.08% | 5,234,000 |
| Mar 26, 2026 | 24.09 | 24.76 | 23.95 | 24.10 | 24.10 | - | 6,566,063 |
| Mar 25, 2026 | 24.10 | 24.60 | 23.88 | 24.10 | 24.10 | 1.05% | 6,505,443 |
| Mar 24, 2026 | 23.80 | 23.93 | 23.19 | 23.85 | 23.85 | 2.05% | 7,190,264 |
| Mar 23, 2026 | 24.50 | 24.67 | 23.15 | 23.37 | 23.37 | -6.52% | 11,426,270 |
| Mar 20, 2026 | 26.04 | 26.12 | 25.00 | 25.00 | 25.00 | -3.36% | 7,153,508 |
| Mar 19, 2026 | 26.39 | 26.59 | 25.74 | 25.87 | 25.87 | -3.18% | 7,728,308 |
| Mar 18, 2026 | 26.18 | 26.80 | 25.90 | 26.72 | 26.72 | 2.34% | 8,227,969 |
| Mar 17, 2026 | 27.25 | 27.25 | 26.10 | 26.11 | 26.11 | -3.48% | 11,207,380 |