Skip to main content
logo
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
23.35
-0.55 (-2.30%)
Oct 22, 2025, 3:04 PM CST

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.8023.8123.3323.3523.35-2.30%12,877,068
Oct 21, 202523.8424.0923.7623.9023.900.21%8,196,530
Oct 20, 202524.0524.3423.7223.8523.850.04%8,579,327
Oct 17, 202524.3324.5323.8023.8423.84-2.01%12,068,227
Oct 16, 202524.5124.6624.2124.3324.33-1.38%10,236,220
Oct 15, 202524.3124.8424.0424.6724.671.65%12,115,797
Oct 14, 202524.6025.1024.1724.2724.27-1.14%14,808,326
Oct 13, 202523.8024.6823.5524.5524.55-1.09%14,344,962
Oct 10, 202525.2625.2624.8024.8224.82-2.21%13,161,326
Oct 9, 202525.1625.5025.0225.3825.380.63%16,084,346
Sep 30, 202525.2425.4725.1325.2225.220.24%12,946,316
Sep 29, 202524.7625.4124.2925.1625.161.86%17,207,351
Sep 26, 202525.4625.5824.7024.7024.70-1.79%15,921,035
Sep 25, 202525.1325.4924.9525.1525.150.84%15,292,214
Sep 24, 202524.2524.9524.2224.9424.941.92%14,116,310
Sep 23, 202525.1125.1123.9124.4724.47-2.82%20,720,035
Sep 22, 202525.0325.2524.9025.1825.180.64%12,676,566
Sep 19, 202525.4825.6925.0125.0225.02-2.07%16,597,800
Sep 18, 202526.1826.3525.3725.5525.55-2.78%26,857,122
Sep 17, 202525.9026.4325.6626.2826.281.43%21,593,531
Sep 16, 202525.6925.9225.4825.9125.910.86%15,070,355
Sep 15, 202526.0026.0725.6625.6925.69-0.62%14,213,927
Sep 12, 202525.9826.4525.7725.8525.85-0.42%22,936,652
Sep 11, 202525.3825.9825.0025.9625.962.81%22,902,847
Sep 10, 202525.3025.5725.2125.2525.250.12%11,579,706
Sep 9, 202525.8025.8325.1025.2225.22-2.29%16,164,833
Sep 8, 202525.7325.8425.4525.8125.810.66%16,260,900
Sep 5, 202525.1125.6424.8325.6425.642.56%16,506,291
Sep 4, 202525.4925.7124.6325.0025.00-1.96%23,135,759
Sep 3, 202526.4026.4225.3825.5025.50-2.60%22,540,333
Sep 2, 202527.8427.8526.1126.1826.18-6.30%43,080,819
Sep 1, 202527.7828.6527.5927.9427.942.34%42,968,823
Aug 29, 202527.4327.6827.0127.3027.30-0.66%30,959,307
Aug 28, 202526.9727.5026.1327.4827.481.14%45,236,243
Aug 27, 202528.3928.5527.1727.1727.17-4.26%51,767,313
Aug 26, 202528.5029.2628.0828.3828.380.75%61,012,077
Aug 25, 202527.8228.3827.7128.1728.171.29%51,416,297
Aug 22, 202527.4527.9827.3827.8127.810.07%41,546,080
Aug 21, 202528.2728.8127.5327.7927.790.36%55,358,499
Aug 20, 202527.6227.8727.1127.6927.69-1.32%37,073,849
Aug 19, 202527.4628.2827.2328.0628.062.30%59,542,411
Aug 18, 202527.3327.6727.0127.4327.430.18%53,234,938
Aug 15, 202526.5427.4826.3327.3827.381.71%55,331,482
Aug 14, 202525.9827.6825.9326.9226.923.62%68,212,108
Aug 13, 202526.2626.3025.9125.9825.98-0.88%30,045,366
Aug 12, 202526.1626.2825.9126.2126.210.31%22,532,224
Aug 11, 202525.5426.2225.4826.1326.132.43%26,185,311
Aug 8, 202525.8826.0525.5125.5125.51-0.78%25,074,870
Aug 7, 202525.9926.1025.6025.7125.71-1.12%23,953,406
Aug 6, 202526.0026.1025.8226.0026.00-0.42%20,144,099