Skip to main content
logo
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
21.75
-0.02 (-0.09%)
Mar 17, 2026, 12:25 PM CST

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202622.1222.2821.7021.7721.770.32%11,591,203
Mar 13, 202622.1822.4021.6521.7021.70-3.56%14,985,660
Mar 12, 202622.2122.7122.1322.5022.501.31%16,062,045
Mar 11, 202622.2022.5022.1322.2122.21-0.31%11,977,489
Mar 10, 202622.5622.7822.1122.2822.280.54%13,900,590
Mar 9, 202621.8522.3421.3422.1622.16-0.85%15,642,990
Mar 6, 202621.9522.4621.8322.3522.351.04%10,497,340
Mar 5, 202622.5022.7021.9222.1222.120.59%12,801,160
Mar 4, 202622.1822.7521.9621.9921.99-1.87%14,190,690
Mar 3, 202623.0823.4622.3422.4122.41-2.78%23,215,860
Mar 2, 202623.5123.6022.8123.0523.05-4.63%28,213,569
Feb 27, 202623.0424.5523.0424.1724.175.55%38,981,600
Feb 26, 202623.2923.4822.8522.9022.90-0.56%14,587,630
Feb 25, 202622.8523.1622.7523.0323.031.28%10,588,810
Feb 24, 202623.2623.3322.6622.7422.74-0.87%11,743,590
Feb 13, 202623.1023.3422.9022.9422.94-1.16%15,527,250
Feb 12, 202623.2123.2922.9123.2123.210.13%12,889,130
Feb 11, 202623.4023.4423.0723.1823.18-0.94%10,908,140
Feb 10, 202623.2523.4923.1023.4023.400.69%15,474,380
Feb 9, 202622.4823.6322.3323.2423.245.64%27,457,740
Feb 6, 202621.9222.2521.7022.0022.00-0.09%9,768,925
Feb 5, 202622.1022.2921.9222.0222.02-1.26%9,105,061
Feb 4, 202622.4622.4822.0122.3022.30-0.84%11,404,075
Feb 3, 202622.4222.5422.1822.4922.491.63%9,704,291
Feb 2, 202622.5322.7222.1122.1322.13-1.78%12,088,710
Jan 30, 202623.0823.2022.4622.5322.53-3.01%16,084,990
Jan 29, 202623.0523.8522.6323.2323.230.04%19,442,220
Jan 28, 202623.5023.7523.1923.2223.22-1.36%12,305,780
Jan 27, 202623.4623.6722.9323.5423.540.09%13,740,680
Jan 26, 202624.5324.5523.2123.5223.52-3.49%24,456,440
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