Yusys Technologies Co., Ltd. (300674.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:11PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 11.39 | 11.10 | 10.74 | 11.09 | 11.09 | 4,416,705 |
| 25 June 2024 | 11.05 | 11.16 | 10.75 | 10.85 | 10.85 | 7,516,891 |
| 24 June 2024 | 11.33 | 11.33 | 10.96 | 11.02 | 11.02 | 8,403,298 |
| 21 June 2024 | 11.39 | 11.50 | 11.25 | 11.37 | 11.37 | 6,280,779 |
| 20 June 2024 | 11.71 | 11.96 | 11.47 | 11.47 | 11.47 | 9,641,620 |
| 19 June 2024 | 11.83 | 11.99 | 11.75 | 11.76 | 11.76 | 8,084,913 |
| 18 June 2024 | 11.58 | 11.84 | 11.56 | 11.83 | 11.83 | 6,402,152 |
| 17 June 2024 | 11.59 | 11.74 | 11.48 | 11.59 | 11.59 | 6,911,848 |
| 14 June 2024 | 11.42 | 11.63 | 11.29 | 11.59 | 11.59 | 7,216,868 |
| 13 June 2024 | 11.35 | 11.52 | 11.22 | 11.42 | 11.42 | 6,309,900 |
| 12 June 2024 | 11.25 | 11.50 | 11.19 | 11.36 | 11.36 | 7,019,800 |
| 11 June 2024 | 10.88 | 11.28 | 10.70 | 11.25 | 11.25 | 8,555,060 |
| 07 June 2024 | 10.99 | 11.09 | 10.83 | 10.94 | 10.94 | 7,615,584 |
| 06 June 2024 | 11.30 | 11.38 | 10.80 | 10.85 | 10.85 | 12,070,020 |
| 05 June 2024 | 11.33 | 11.53 | 11.25 | 11.26 | 11.26 | 5,838,780 |
| 05 June 2024 | 0.2 Dividend | |||||
| 04 June 2024 | 11.57 | 11.63 | 11.37 | 11.55 | 11.35 | 6,995,173 |
| 03 June 2024 | 11.82 | 11.85 | 11.49 | 11.61 | 11.41 | 6,632,645 |
| 31 May 2024 | 11.61 | 11.87 | 11.61 | 11.80 | 11.60 | 6,256,020 |
| 30 May 2024 | 11.62 | 11.74 | 11.41 | 11.61 | 11.41 | 4,046,008 |
| 29 May 2024 | 11.60 | 11.77 | 11.57 | 11.62 | 11.42 | 4,463,440 |
| 28 May 2024 | 11.80 | 11.88 | 11.63 | 11.64 | 11.44 | 6,190,370 |
| 27 May 2024 | 11.80 | 11.89 | 11.51 | 11.88 | 11.67 | 6,253,160 |
| 24 May 2024 | 11.98 | 12.06 | 11.73 | 11.76 | 11.56 | 7,357,240 |
| 23 May 2024 | 12.31 | 12.36 | 11.96 | 12.01 | 11.80 | 8,581,240 |
| 22 May 2024 | 12.38 | 12.44 | 12.26 | 12.39 | 12.18 | 5,025,769 |
| 21 May 2024 | 12.45 | 12.50 | 12.33 | 12.37 | 12.16 | 6,318,567 |
| 20 May 2024 | 12.40 | 12.59 | 12.27 | 12.45 | 12.23 | 7,183,466 |
| 17 May 2024 | 12.16 | 12.39 | 12.08 | 12.38 | 12.17 | 7,520,969 |
| 16 May 2024 | 12.22 | 12.31 | 12.15 | 12.19 | 11.98 | 5,788,706 |
| 15 May 2024 | 12.38 | 12.38 | 12.11 | 12.15 | 11.94 | 5,098,360 |
| 14 May 2024 | 12.27 | 12.42 | 12.20 | 12.34 | 12.13 | 6,604,501 |
| 13 May 2024 | 12.28 | 12.31 | 12.02 | 12.14 | 11.93 | 8,574,659 |
| 10 May 2024 | 12.66 | 12.78 | 12.38 | 12.43 | 12.21 | 8,675,876 |
| 09 May 2024 | 12.55 | 12.71 | 12.55 | 12.59 | 12.37 | 8,067,063 |
| 08 May 2024 | 12.91 | 12.92 | 12.47 | 12.52 | 12.30 | 13,418,201 |
| 07 May 2024 | 12.96 | 13.07 | 12.85 | 12.93 | 12.71 | 13,453,704 |
| 06 May 2024 | 13.14 | 13.28 | 12.98 | 13.06 | 12.83 | 12,397,860 |
| 30 Apr 2024 | 13.18 | 13.31 | 12.90 | 12.98 | 12.76 | 15,350,920 |
| 29 Apr 2024 | 13.07 | 13.40 | 13.00 | 13.29 | 13.06 | 17,464,941 |
| 26 Apr 2024 | 12.73 | 13.21 | 12.72 | 13.20 | 12.97 | 13,280,240 |
| 25 Apr 2024 | 12.80 | 12.94 | 12.71 | 12.74 | 12.52 | 8,926,349 |
| 24 Apr 2024 | 12.73 | 12.98 | 12.71 | 12.98 | 12.76 | 12,624,131 |
| 23 Apr 2024 | 12.51 | 12.83 | 12.45 | 12.60 | 12.38 | 8,781,848 |
| 22 Apr 2024 | 12.22 | 12.57 | 12.03 | 12.45 | 12.23 | 9,251,291 |
| 19 Apr 2024 | 12.40 | 12.54 | 12.23 | 12.36 | 12.15 | 8,387,379 |
| 18 Apr 2024 | 12.45 | 12.74 | 12.27 | 12.51 | 12.29 | 9,822,286 |
| 17 Apr 2024 | 12.10 | 12.59 | 12.07 | 12.55 | 12.33 | 11,034,257 |
| 16 Apr 2024 | 12.39 | 12.68 | 11.89 | 11.93 | 11.72 | 11,364,740 |
| 15 Apr 2024 | 12.68 | 12.87 | 12.25 | 12.49 | 12.27 | 11,555,278 |
| 12 Apr 2024 | 12.90 | 13.10 | 12.60 | 12.60 | 12.38 | 9,797,513 |
| 11 Apr 2024 | 12.60 | 13.11 | 12.55 | 12.85 | 12.63 | 10,462,393 |
| 10 Apr 2024 | 13.10 | 13.10 | 12.55 | 12.70 | 12.48 | 10,732,921 |
| 09 Apr 2024 | 13.10 | 13.24 | 12.98 | 13.17 | 12.94 | 8,040,771 |
| 08 Apr 2024 | 13.16 | 13.51 | 13.02 | 13.12 | 12.89 | 10,074,142 |
| 03 Apr 2024 | 13.65 | 13.65 | 13.16 | 13.25 | 13.02 | 9,519,061 |
| 02 Apr 2024 | 13.91 | 13.93 | 13.43 | 13.68 | 13.44 | 13,420,152 |
| 01 Apr 2024 | 13.46 | 13.91 | 13.41 | 13.91 | 13.67 | 15,842,998 |
| 29 Mar 2024 | 13.33 | 13.37 | 12.99 | 13.29 | 13.06 | 6,124,383 |
| 28 Mar 2024 | 12.92 | 13.55 | 12.87 | 13.37 | 13.14 | 12,161,493 |
| 27 Mar 2024 | 13.64 | 13.68 | 12.90 | 12.92 | 12.70 | 14,740,376 |
| 26 Mar 2024 | 14.05 | 14.26 | 13.49 | 13.70 | 13.46 | 19,389,700 |
| 25 Mar 2024 | 14.73 | 15.10 | 14.12 | 14.13 | 13.89 | 24,612,483 |
| 22 Mar 2024 | 14.51 | 14.61 | 14.08 | 14.46 | 14.21 | 16,546,324 |
| 21 Mar 2024 | 14.64 | 14.89 | 14.43 | 14.54 | 14.29 | 14,677,133 |
| 20 Mar 2024 | 14.22 | 14.57 | 14.21 | 14.54 | 14.29 | 16,051,596 |
| 19 Mar 2024 | 14.23 | 14.39 | 14.16 | 14.20 | 13.95 | 11,856,716 |
| 18 Mar 2024 | 14.05 | 14.28 | 13.96 | 14.26 | 14.01 | 13,492,458 |
| 15 Mar 2024 | 13.71 | 14.03 | 13.59 | 14.02 | 13.78 | 9,933,920 |
| 14 Mar 2024 | 14.01 | 14.06 | 13.61 | 13.82 | 13.58 | 10,768,520 |
| 13 Mar 2024 | 13.98 | 14.34 | 13.94 | 14.11 | 13.87 | 16,250,040 |
| 12 Mar 2024 | 13.95 | 14.02 | 13.73 | 13.91 | 13.67 | 11,622,610 |
| 11 Mar 2024 | 13.40 | 13.89 | 13.33 | 13.87 | 13.63 | 11,065,358 |
| 08 Mar 2024 | 13.35 | 13.58 | 13.25 | 13.53 | 13.30 | 8,064,486 |
| 07 Mar 2024 | 13.81 | 13.89 | 13.30 | 13.30 | 13.07 | 11,533,912 |
| 06 Mar 2024 | 13.69 | 13.93 | 13.52 | 13.75 | 13.51 | 10,499,643 |
| 05 Mar 2024 | 13.85 | 14.05 | 13.65 | 13.82 | 13.58 | 13,212,950 |
| 04 Mar 2024 | 14.01 | 14.16 | 13.71 | 13.95 | 13.71 | 13,545,077 |
| 01 Mar 2024 | 13.69 | 14.13 | 13.67 | 14.09 | 13.85 | 17,182,717 |
| 29 Feb 2024 | 12.95 | 13.69 | 12.90 | 13.69 | 13.45 | 15,307,569 |
| 28 Feb 2024 | 14.05 | 14.19 | 13.03 | 13.08 | 12.85 | 23,510,218 |
| 27 Feb 2024 | 13.88 | 14.06 | 13.43 | 14.05 | 13.81 | 21,958,681 |
| 26 Feb 2024 | 13.39 | 13.49 | 13.13 | 13.36 | 13.13 | 15,320,614 |
| 23 Feb 2024 | 13.11 | 13.40 | 12.92 | 13.38 | 13.15 | 15,355,324 |
| 22 Feb 2024 | 12.72 | 13.05 | 12.69 | 13.01 | 12.78 | 12,806,040 |
| 21 Feb 2024 | 12.61 | 13.18 | 12.52 | 12.64 | 12.42 | 14,873,007 |
| 20 Feb 2024 | 12.52 | 12.76 | 12.43 | 12.69 | 12.47 | 12,269,486 |
| 19 Feb 2024 | 12.85 | 13.02 | 12.45 | 12.72 | 12.50 | 19,969,514 |
| 08 Feb 2024 | 11.78 | 12.58 | 11.78 | 12.58 | 12.36 | 19,287,768 |
| 07 Feb 2024 | 11.13 | 11.96 | 11.00 | 11.71 | 11.51 | 19,319,784 |
| 06 Feb 2024 | 10.21 | 11.29 | 9.98 | 11.13 | 10.94 | 17,044,878 |
| 05 Feb 2024 | 11.14 | 11.21 | 9.89 | 10.33 | 10.15 | 21,932,866 |
| 02 Feb 2024 | 12.00 | 12.16 | 10.77 | 11.25 | 11.06 | 17,489,254 |
| 01 Feb 2024 | 11.89 | 12.08 | 11.53 | 11.82 | 11.62 | 14,654,642 |
| 31 Jan 2024 | 12.76 | 12.84 | 11.86 | 11.90 | 11.69 | 15,492,646 |
| 30 Jan 2024 | 13.14 | 13.35 | 12.82 | 12.88 | 12.66 | 6,314,377 |
| 29 Jan 2024 | 13.72 | 13.80 | 13.15 | 13.20 | 12.97 | 8,487,400 |
| 26 Jan 2024 | 13.85 | 13.96 | 13.63 | 13.67 | 13.43 | 7,561,441 |
| 25 Jan 2024 | 13.49 | 13.92 | 13.39 | 13.86 | 13.62 | 9,795,647 |
| 24 Jan 2024 | 13.28 | 13.52 | 12.83 | 13.52 | 13.29 | 10,040,876 |
| *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.