Skip to main content
logo
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
15.04
-0.94 (-5.88%)
Sep 30, 2026, 3:04 PM CST

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.1016.1014.9915.0415.04-5.88%36,374,075
Sep 29, 202615.7516.0215.7415.9815.980.95%7,421,681
Sep 28, 202616.1216.1315.6315.8315.83-1.92%9,793,985
Sep 24, 202616.3316.4616.0816.1416.14-1.94%8,999,414
Sep 23, 202616.7916.8016.4316.4616.46-2.26%13,049,900
Sep 22, 202616.7617.1116.7316.8416.841.20%21,723,833
Sep 21, 202616.6716.7716.4016.6416.641.77%14,705,330
Sep 18, 202616.5016.5916.2616.3516.35-13,363,855
Sep 17, 202616.3216.4916.2716.3516.35-0.43%8,738,491
Sep 16, 202616.3116.4716.0816.4216.420.31%11,795,100
Sep 15, 202616.8217.0116.3116.3716.37-2.44%11,939,137
Sep 14, 202616.6917.0816.6516.7816.781.45%14,604,542
Sep 11, 202616.6916.8316.2916.5416.54-2.19%14,891,943
Sep 10, 202617.1217.2016.8016.9116.91-1.11%11,087,063
Sep 9, 202617.4217.5217.0217.1017.10-2.29%15,774,940
Sep 8, 202617.6217.8917.4317.5017.50-0.62%20,955,384
Sep 7, 202618.2218.2917.5217.6117.61-3.19%31,753,779
Sep 4, 202617.7219.1517.7118.1918.195.27%55,480,620
Sep 3, 202617.6017.7117.2717.2817.28-1.31%17,318,580
Sep 2, 202617.5017.7117.2617.5117.51-1.41%20,795,300
Sep 1, 202617.1518.1217.1117.7617.763.86%35,213,091
Aug 31, 202617.0117.1516.7117.1017.10-0.06%20,470,217
Aug 28, 202617.0517.5017.0217.1117.110.12%33,033,876
Aug 27, 202616.6817.3116.5517.0917.092.89%38,514,877
Aug 26, 202616.4217.1316.4216.6116.616.68%43,422,970
Aug 25, 202615.0115.7015.0015.5715.572.70%14,007,539
Aug 24, 202615.5115.8215.1315.1615.16-4.17%15,452,648
Aug 21, 202615.3415.9215.3415.8215.823.81%24,317,090
Aug 20, 202615.1015.3414.9815.2415.241.94%9,278,337
Aug 19, 202615.3715.4314.9214.9514.95-3.61%12,284,689
Aug 18, 202615.7115.7315.2115.5115.51-1.52%13,645,849
Aug 17, 202615.7515.7715.4015.7515.75-0.06%9,579,283
Aug 14, 202616.0016.2115.5815.7615.76-1.56%13,439,692
Aug 13, 202616.2916.5316.0016.0116.01-1.23%17,319,651
Aug 12, 202616.2916.3516.0916.2116.210.06%10,420,609
Aug 11, 202616.3316.4716.0316.2016.20-0.43%12,762,323
Aug 10, 202616.2516.3615.9916.2716.270.12%12,444,788
Aug 7, 202616.7016.7815.9516.2516.25-2.46%24,137,745
Aug 6, 202616.6217.2816.5316.6616.66-1.13%23,880,598
Aug 5, 202616.6617.1516.6516.8516.850.90%21,698,407
Aug 4, 202616.6616.8016.5216.7016.700.24%18,378,561
Aug 3, 202616.6016.8216.3016.6616.660.18%17,903,995
Jul 31, 202615.9517.0015.9316.6316.633.61%31,304,588
Jul 30, 202615.9016.3415.8616.0516.051.01%20,398,948
Jul 29, 202615.6715.9215.3515.8915.891.86%17,994,407
Jul 28, 202615.1815.7215.0615.6015.600.91%16,966,493
Jul 27, 202614.9015.4914.7315.4615.461.91%16,247,421
Jul 24, 202615.9115.9515.1615.1715.17-6.59%21,331,455
Jul 23, 202616.1516.5316.0016.2416.24-1.99%24,332,521
Jul 22, 202616.3516.8116.1216.5716.57-4.77%45,590,425