YGSOFT Inc. (002063.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:33PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.36 | 5.47 | 5.33 | 5.38 | 5.38 | 23,795,470 |
| 06 May 2024 | 5.39 | 5.42 | 5.34 | 5.38 | 5.38 | 26,618,938 |
| 30 Apr 2024 | 5.36 | 5.36 | 5.25 | 5.29 | 5.29 | 25,076,224 |
| 29 Apr 2024 | 5.32 | 5.40 | 5.28 | 5.34 | 5.34 | 39,716,389 |
| 26 Apr 2024 | 5.16 | 5.29 | 5.08 | 5.27 | 5.27 | 44,497,928 |
| 25 Apr 2024 | 5.16 | 5.19 | 5.11 | 5.13 | 5.13 | 21,596,492 |
| 24 Apr 2024 | 5.03 | 5.19 | 5.02 | 5.18 | 5.18 | 26,852,888 |
| 23 Apr 2024 | 5.04 | 5.09 | 5.01 | 5.02 | 5.02 | 18,360,498 |
| 22 Apr 2024 | 4.99 | 5.11 | 4.94 | 5.01 | 5.01 | 22,030,985 |
| 19 Apr 2024 | 5.06 | 5.10 | 4.98 | 5.03 | 5.03 | 22,153,830 |
| 18 Apr 2024 | 5.07 | 5.15 | 5.02 | 5.07 | 5.07 | 27,748,016 |
| 17 Apr 2024 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 34,285,812 |
| 16 Apr 2024 | 5.07 | 5.13 | 4.90 | 4.91 | 4.91 | 36,109,360 |
| 15 Apr 2024 | 5.14 | 5.17 | 5.00 | 5.09 | 5.09 | 30,893,083 |
| 12 Apr 2024 | 5.15 | 5.22 | 5.10 | 5.13 | 5.13 | 20,100,323 |
| 11 Apr 2024 | 5.08 | 5.24 | 5.05 | 5.16 | 5.16 | 21,389,014 |
| 10 Apr 2024 | 5.23 | 5.24 | 5.05 | 5.12 | 5.12 | 24,705,380 |
| 09 Apr 2024 | 5.24 | 5.28 | 5.21 | 5.23 | 5.23 | 18,649,223 |
| 08 Apr 2024 | 5.36 | 5.36 | 5.20 | 5.22 | 5.22 | 23,400,045 |
| 03 Apr 2024 | 5.56 | 5.58 | 5.36 | 5.39 | 5.39 | 28,083,845 |
| 02 Apr 2024 | 5.56 | 5.58 | 5.46 | 5.56 | 5.56 | 23,923,946 |
| 01 Apr 2024 | 5.42 | 5.60 | 5.41 | 5.59 | 5.59 | 26,642,273 |
| 29 Mar 2024 | 5.37 | 5.37 | 5.24 | 5.38 | 5.38 | 10,375,590 |
| 28 Mar 2024 | 5.18 | 5.42 | 5.15 | 5.35 | 5.35 | 27,549,311 |
| 27 Mar 2024 | 5.45 | 5.45 | 5.16 | 5.16 | 5.16 | 22,981,668 |
| 26 Mar 2024 | 5.54 | 5.56 | 5.35 | 5.44 | 5.44 | 23,227,922 |
| 25 Mar 2024 | 5.68 | 5.72 | 5.53 | 5.54 | 5.54 | 23,772,469 |
| 22 Mar 2024 | 5.72 | 5.75 | 5.58 | 5.68 | 5.68 | 23,573,707 |
| 21 Mar 2024 | 5.77 | 5.82 | 5.71 | 5.73 | 5.73 | 21,569,693 |
| 20 Mar 2024 | 5.66 | 5.76 | 5.65 | 5.76 | 5.76 | 24,852,866 |
| 19 Mar 2024 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 17,055,795 |
| 18 Mar 2024 | 5.64 | 5.71 | 5.63 | 5.70 | 5.70 | 24,095,441 |
| 15 Mar 2024 | 5.58 | 5.64 | 5.53 | 5.64 | 5.64 | 20,152,125 |
| 14 Mar 2024 | 5.68 | 5.70 | 5.53 | 5.61 | 5.61 | 27,489,783 |
| 13 Mar 2024 | 5.63 | 5.77 | 5.62 | 5.71 | 5.71 | 33,459,445 |
| 12 Mar 2024 | 5.60 | 5.72 | 5.56 | 5.64 | 5.64 | 31,356,585 |
| 11 Mar 2024 | 5.48 | 5.58 | 5.42 | 5.58 | 5.58 | 27,805,936 |
| 08 Mar 2024 | 5.37 | 5.46 | 5.33 | 5.44 | 5.44 | 19,975,793 |
| 07 Mar 2024 | 5.52 | 5.58 | 5.37 | 5.37 | 5.37 | 23,412,548 |
| 06 Mar 2024 | 5.48 | 5.58 | 5.40 | 5.51 | 5.51 | 27,751,238 |
| 05 Mar 2024 | 5.58 | 5.65 | 5.48 | 5.52 | 5.52 | 29,142,309 |
| 04 Mar 2024 | 5.66 | 5.69 | 5.51 | 5.63 | 5.63 | 39,387,842 |
| 01 Mar 2024 | 5.64 | 5.71 | 5.52 | 5.64 | 5.64 | 45,148,142 |
| 29 Feb 2024 | 5.27 | 5.52 | 5.25 | 5.52 | 5.52 | 26,077,903 |
| 28 Feb 2024 | 5.61 | 5.71 | 5.26 | 5.27 | 5.27 | 40,153,990 |
| 27 Feb 2024 | 5.39 | 5.61 | 5.35 | 5.60 | 5.60 | 28,178,832 |
| 26 Feb 2024 | 5.38 | 5.54 | 5.35 | 5.43 | 5.43 | 29,764,146 |
| 23 Feb 2024 | 5.37 | 5.39 | 5.24 | 5.36 | 5.36 | 25,946,993 |
| 22 Feb 2024 | 5.27 | 5.33 | 5.21 | 5.30 | 5.30 | 25,061,539 |
| 21 Feb 2024 | 5.07 | 5.30 | 5.03 | 5.14 | 5.14 | 25,960,759 |
| 20 Feb 2024 | 5.08 | 5.14 | 5.00 | 5.12 | 5.12 | 20,024,659 |
| 19 Feb 2024 | 5.24 | 5.32 | 5.05 | 5.12 | 5.12 | 29,852,705 |
| 08 Feb 2024 | 5.02 | 5.37 | 5.02 | 5.21 | 5.21 | 40,726,603 |
| 07 Feb 2024 | 4.77 | 5.02 | 4.76 | 5.01 | 5.01 | 31,218,799 |
| 06 Feb 2024 | 4.30 | 4.74 | 4.22 | 4.72 | 4.72 | 33,746,209 |
| 05 Feb 2024 | 4.46 | 4.59 | 4.10 | 4.31 | 4.31 | 33,273,767 |
| 02 Feb 2024 | 4.71 | 4.78 | 4.29 | 4.55 | 4.55 | 27,444,127 |
| 01 Feb 2024 | 4.70 | 4.84 | 4.59 | 4.70 | 4.70 | 19,087,014 |
| 31 Jan 2024 | 4.95 | 4.97 | 4.68 | 4.72 | 4.72 | 26,090,613 |
| 30 Jan 2024 | 5.06 | 5.13 | 4.98 | 4.99 | 4.99 | 14,576,172 |
| 29 Jan 2024 | 5.25 | 5.28 | 5.07 | 5.08 | 5.08 | 17,224,909 |
| 26 Jan 2024 | 5.22 | 5.30 | 5.20 | 5.21 | 5.21 | 16,636,537 |
| 25 Jan 2024 | 5.07 | 5.28 | 5.00 | 5.22 | 5.22 | 22,174,443 |
| 24 Jan 2024 | 5.04 | 5.12 | 4.87 | 5.07 | 5.07 | 17,577,728 |
| 23 Jan 2024 | 4.87 | 5.02 | 4.80 | 4.98 | 4.98 | 18,562,605 |
| 22 Jan 2024 | 5.22 | 5.23 | 4.82 | 4.86 | 4.86 | 22,768,522 |
| 19 Jan 2024 | 5.31 | 5.32 | 5.20 | 5.23 | 5.23 | 13,672,562 |
| 18 Jan 2024 | 5.35 | 5.38 | 5.16 | 5.32 | 5.32 | 17,708,160 |
| 17 Jan 2024 | 5.45 | 5.48 | 5.35 | 5.35 | 5.35 | 13,315,896 |
| 16 Jan 2024 | 5.57 | 5.57 | 5.39 | 5.47 | 5.47 | 15,909,127 |
| 15 Jan 2024 | 5.62 | 5.65 | 5.54 | 5.56 | 5.56 | 12,400,759 |
| 12 Jan 2024 | 5.69 | 5.75 | 5.63 | 5.63 | 5.63 | 11,524,956 |
| 11 Jan 2024 | 5.51 | 5.74 | 5.50 | 5.69 | 5.69 | 16,821,315 |
| 10 Jan 2024 | 5.56 | 5.60 | 5.48 | 5.51 | 5.51 | 13,747,342 |
| 09 Jan 2024 | 5.69 | 5.72 | 5.57 | 5.58 | 5.58 | 15,514,564 |
| 08 Jan 2024 | 5.97 | 5.98 | 5.66 | 5.66 | 5.66 | 25,459,298 |
| 05 Jan 2024 | 6.08 | 6.09 | 5.91 | 5.96 | 5.96 | 17,998,730 |
| 04 Jan 2024 | 6.08 | 6.15 | 6.02 | 6.09 | 6.09 | 16,970,690 |
| 03 Jan 2024 | 6.08 | 6.11 | 6.02 | 6.08 | 6.08 | 13,686,636 |
| 02 Jan 2024 | 6.15 | 6.27 | 6.11 | 6.12 | 6.12 | 14,749,154 |
| 29 Dec 2023 | 6.08 | 6.19 | 6.05 | 6.18 | 6.18 | 21,921,284 |
| 28 Dec 2023 | 5.90 | 6.10 | 5.85 | 6.09 | 6.09 | 19,979,795 |
| 27 Dec 2023 | 5.88 | 5.95 | 5.86 | 5.93 | 5.93 | 11,883,903 |
| 26 Dec 2023 | 5.99 | 5.99 | 5.87 | 5.89 | 5.89 | 13,904,914 |
| 25 Dec 2023 | 5.94 | 6.02 | 5.89 | 5.96 | 5.96 | 11,586,746 |
| 22 Dec 2023 | 6.05 | 6.05 | 5.89 | 5.92 | 5.92 | 13,877,484 |
| 21 Dec 2023 | 5.90 | 6.05 | 5.81 | 6.02 | 6.02 | 16,154,112 |
| 20 Dec 2023 | 6.08 | 6.11 | 5.91 | 5.91 | 5.91 | 19,246,409 |
| 19 Dec 2023 | 6.05 | 6.08 | 5.98 | 6.06 | 6.06 | 13,972,397 |
| 18 Dec 2023 | 6.14 | 6.18 | 6.04 | 6.06 | 6.06 | 19,054,823 |
| 15 Dec 2023 | 6.19 | 6.22 | 6.11 | 6.17 | 6.17 | 14,346,895 |
| 14 Dec 2023 | 6.21 | 6.26 | 6.15 | 6.16 | 6.16 | 13,190,963 |
| 13 Dec 2023 | 6.24 | 6.26 | 6.16 | 6.17 | 6.17 | 13,362,464 |
| 12 Dec 2023 | 6.22 | 6.27 | 6.16 | 6.26 | 6.26 | 21,741,587 |
| 11 Dec 2023 | 6.13 | 6.24 | 6.01 | 6.21 | 6.21 | 25,786,930 |
| 08 Dec 2023 | 6.12 | 6.19 | 6.07 | 6.13 | 6.13 | 24,837,058 |
| 07 Dec 2023 | 6.04 | 6.15 | 6.00 | 6.09 | 6.09 | 22,594,256 |
| 06 Dec 2023 | 6.00 | 6.11 | 5.90 | 6.03 | 6.03 | 17,521,383 |
| 05 Dec 2023 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | 23,756,201 |
| 04 Dec 2023 | 6.16 | 6.30 | 6.15 | 6.17 | 6.17 | 22,261,852 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.