Skip to main content
logo
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
24.37
+0.36 (1.50%)
At close: Jan 23, 2026

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.1024.4424.0724.3724.371.50%17,421,780
Jan 22, 202624.2124.4423.9324.0124.010.76%15,710,520
Jan 21, 202624.0024.4123.7823.8323.83-1.41%18,143,020
Jan 20, 202624.6524.9323.9324.1724.17-1.91%20,755,570
Jan 19, 202624.6724.9624.4224.6424.64-1.24%16,912,060
Jan 16, 202625.8325.8824.7024.9524.95-3.63%30,788,214
Jan 15, 202626.3126.4025.5125.8925.89-2.34%37,481,960
Jan 14, 202625.1727.3825.1726.5126.515.32%81,062,780
Jan 13, 202626.5426.7025.1125.1725.17-3.82%44,647,290
Jan 12, 202624.4026.2624.3926.1726.178.95%57,468,960
Jan 9, 202623.4224.0623.3924.0224.022.21%19,924,892
Jan 8, 202623.3823.7423.3323.5023.500.04%13,443,573
Jan 7, 202623.8323.8623.4023.4923.49-2.37%21,082,960
Jan 6, 202623.9524.2423.7724.0624.060.38%21,524,120
Jan 5, 202624.3624.4623.6223.9723.97-1.20%26,332,560
Dec 31, 202523.2424.5023.0524.2624.263.68%32,144,560
Dec 30, 202523.2224.0423.2223.4023.401.17%31,155,550
Dec 29, 202522.7123.2022.5523.1323.132.30%20,759,380
Dec 26, 202522.6222.8322.4722.6122.61-0.53%11,439,200
Dec 25, 202522.5522.9022.5322.7322.731.65%13,772,170
Dec 24, 202522.1022.6922.0122.3622.360.95%10,122,260
Dec 23, 202522.1622.4021.8822.1522.15-0.36%14,924,320
Dec 22, 202521.7222.3521.7022.2322.232.35%14,180,680
Dec 19, 202521.6021.9121.5321.7221.720.32%8,799,284
Dec 18, 202521.6621.8821.6021.6521.65-0.69%7,731,764
Dec 17, 202521.5621.9521.1121.8021.800.60%13,773,290
Dec 16, 202521.4521.9821.1521.6721.670.98%12,248,000
Dec 15, 202521.5021.9321.3821.4621.46-0.37%7,086,357
Dec 12, 202521.7121.8021.5321.5421.54-0.42%5,816,593
Dec 11, 202521.9422.0521.6321.6321.63-1.41%6,620,798
Dec 10, 202521.6122.0121.3621.9421.941.48%8,401,097
Dec 9, 202521.8922.0521.6221.6221.62-1.64%6,821,415
Dec 8, 202521.8022.1421.7521.9821.981.20%10,314,810
Dec 5, 202521.2721.8721.1921.7221.722.12%11,165,390
Dec 4, 202521.4121.6221.1721.2721.27-0.65%7,294,657
Dec 3, 202522.3022.4121.2121.4121.41-3.99%20,209,380
Dec 2, 202522.6222.6722.2422.3022.30-1.55%5,776,753
Dec 1, 202522.2222.7322.1122.6522.651.43%8,558,209
Nov 28, 202522.2622.5122.1422.3322.330.45%5,616,417
Nov 27, 202522.4222.6022.2122.2322.23-1.11%6,559,520
Nov 26, 202522.5522.9522.4222.4822.48-0.35%8,032,950
Nov 25, 202522.6822.9322.5622.5622.560.09%9,688,941
Nov 24, 202521.9222.7321.7022.5422.543.16%11,637,312
Nov 21, 202522.5022.7521.7921.8521.85-3.66%12,565,357
Nov 20, 202522.7023.0822.6122.6822.680.49%8,682,612
Nov 19, 202522.8822.8822.4922.5722.57-0.70%6,746,380
Nov 18, 202522.5422.8822.3622.7322.730.40%7,440,818
Nov 17, 202522.4522.7722.3822.6422.640.80%6,161,024
Nov 14, 202522.8322.9222.4622.4622.46-2.31%7,541,850
Nov 13, 202522.8623.0522.6122.9922.990.61%8,099,516