Yongan Futures Co.,Ltd. (600927.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:44PM CST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 11.05 | 11.21 | 11.05 | 11.18 | 11.18 | 1,964,500 |
| 24 June 2024 | 11.40 | 11.40 | 10.95 | 11.08 | 11.08 | 3,949,456 |
| 21 June 2024 | 11.52 | 11.58 | 11.45 | 11.45 | 11.45 | 1,640,020 |
| 20 June 2024 | 11.72 | 11.76 | 11.48 | 11.48 | 11.48 | 2,389,988 |
| 19 June 2024 | 11.85 | 11.90 | 11.70 | 11.70 | 11.70 | 1,734,838 |
| 18 June 2024 | 11.85 | 11.93 | 11.81 | 11.85 | 11.85 | 2,063,486 |
| 17 June 2024 | 11.78 | 11.91 | 11.69 | 11.85 | 11.85 | 2,368,300 |
| 14 June 2024 | 11.64 | 11.88 | 11.53 | 11.85 | 11.85 | 3,757,684 |
| 13 June 2024 | 11.85 | 11.85 | 11.53 | 11.71 | 11.71 | 3,222,826 |
| 12 June 2024 | 11.76 | 11.87 | 11.76 | 11.82 | 11.82 | 1,951,900 |
| 11 June 2024 | 11.72 | 11.86 | 11.60 | 11.79 | 11.79 | 2,605,947 |
| 07 June 2024 | 11.66 | 11.78 | 11.58 | 11.71 | 11.71 | 2,742,747 |
| 06 June 2024 | 12.04 | 12.04 | 11.53 | 11.63 | 11.63 | 4,456,563 |
| 05 June 2024 | 12.03 | 12.12 | 11.98 | 12.00 | 12.00 | 3,364,982 |
| 04 June 2024 | 12.03 | 12.09 | 11.90 | 12.04 | 12.04 | 3,232,100 |
| 03 June 2024 | 12.44 | 12.44 | 11.97 | 12.04 | 12.04 | 4,159,297 |
| 31 May 2024 | 12.48 | 12.50 | 12.39 | 12.40 | 12.40 | 2,080,500 |
| 30 May 2024 | 12.33 | 12.49 | 12.24 | 12.45 | 12.45 | 3,407,958 |
| 29 May 2024 | 12.27 | 12.42 | 12.22 | 12.29 | 12.29 | 2,522,540 |
| 28 May 2024 | 12.39 | 12.41 | 12.22 | 12.27 | 12.27 | 2,739,582 |
| 27 May 2024 | 12.46 | 12.51 | 12.25 | 12.40 | 12.40 | 2,596,259 |
| 24 May 2024 | 12.49 | 12.55 | 12.43 | 12.44 | 12.44 | 2,123,458 |
| 23 May 2024 | 12.70 | 12.71 | 12.46 | 12.48 | 12.48 | 4,816,627 |
| 22 May 2024 | 12.78 | 12.80 | 12.67 | 12.72 | 12.72 | 3,163,646 |
| 21 May 2024 | 12.95 | 13.00 | 12.73 | 12.78 | 12.78 | 3,026,490 |
| 20 May 2024 | 13.04 | 13.17 | 12.97 | 12.98 | 12.98 | 3,081,223 |
| 17 May 2024 | 12.82 | 13.07 | 12.77 | 13.06 | 13.06 | 3,239,868 |
| 16 May 2024 | 12.92 | 13.03 | 12.79 | 12.83 | 12.83 | 3,265,358 |
| 15 May 2024 | 13.17 | 13.23 | 12.96 | 12.96 | 12.96 | 2,951,000 |
| 14 May 2024 | 13.12 | 13.24 | 13.09 | 13.17 | 13.17 | 2,953,615 |
| 13 May 2024 | 13.20 | 13.27 | 13.03 | 13.12 | 13.12 | 2,979,958 |
| 10 May 2024 | 13.35 | 13.47 | 13.25 | 13.27 | 13.27 | 2,646,700 |
| 09 May 2024 | 13.21 | 13.44 | 13.21 | 13.35 | 13.35 | 3,009,700 |
| 08 May 2024 | 13.41 | 13.48 | 13.17 | 13.17 | 13.17 | 3,788,500 |
| 07 May 2024 | 13.54 | 13.59 | 13.43 | 13.48 | 13.48 | 4,012,900 |
| 06 May 2024 | 13.61 | 13.84 | 13.46 | 13.53 | 13.53 | 5,589,383 |
| 30 Apr 2024 | 13.50 | 13.59 | 13.37 | 13.47 | 13.47 | 4,929,400 |
| 29 Apr 2024 | 12.99 | 13.57 | 12.96 | 13.55 | 13.55 | 9,384,641 |
| 26 Apr 2024 | 13.22 | 13.38 | 12.48 | 13.16 | 13.16 | 12,390,841 |
| 25 Apr 2024 | 13.27 | 13.41 | 13.23 | 13.33 | 13.33 | 3,557,800 |
| 24 Apr 2024 | 13.15 | 13.28 | 13.15 | 13.28 | 13.28 | 2,540,300 |
| 23 Apr 2024 | 13.14 | 13.25 | 13.10 | 13.19 | 13.19 | 2,888,233 |
| 22 Apr 2024 | 13.20 | 13.37 | 13.08 | 13.12 | 13.12 | 4,143,623 |
| 19 Apr 2024 | 13.31 | 13.43 | 13.20 | 13.27 | 13.27 | 4,044,116 |
| 18 Apr 2024 | 13.28 | 13.59 | 13.16 | 13.35 | 13.35 | 4,590,208 |
| 17 Apr 2024 | 12.94 | 13.30 | 12.94 | 13.28 | 13.28 | 4,813,300 |
| 16 Apr 2024 | 13.12 | 13.30 | 12.80 | 12.85 | 12.85 | 4,749,900 |
| 15 Apr 2024 | 12.94 | 13.36 | 12.82 | 13.34 | 13.34 | 5,466,707 |
| 12 Apr 2024 | 13.30 | 13.39 | 12.93 | 12.93 | 12.93 | 3,454,000 |
| 11 Apr 2024 | 13.18 | 13.45 | 13.13 | 13.32 | 13.32 | 2,906,200 |
| 10 Apr 2024 | 13.53 | 13.53 | 13.13 | 13.26 | 13.26 | 2,750,200 |
| 09 Apr 2024 | 13.32 | 13.51 | 13.31 | 13.48 | 13.48 | 2,570,400 |
| 08 Apr 2024 | 13.42 | 13.53 | 13.29 | 13.30 | 13.30 | 3,021,800 |
| 03 Apr 2024 | 13.62 | 13.68 | 13.51 | 13.59 | 13.59 | 2,233,266 |
| 02 Apr 2024 | 13.73 | 13.82 | 13.58 | 13.62 | 13.62 | 2,575,839 |
| 01 Apr 2024 | 13.45 | 13.73 | 13.40 | 13.72 | 13.72 | 3,394,731 |
| 29 Mar 2024 | 13.32 | 13.40 | 13.20 | 13.36 | 13.36 | 1,734,389 |
| 28 Mar 2024 | 13.17 | 13.44 | 13.15 | 13.32 | 13.32 | 2,605,489 |
| 27 Mar 2024 | 13.48 | 13.48 | 13.12 | 13.17 | 13.17 | 2,787,789 |
| 26 Mar 2024 | 13.49 | 13.57 | 13.34 | 13.50 | 13.50 | 3,001,172 |
| 25 Mar 2024 | 13.74 | 13.81 | 13.43 | 13.44 | 13.44 | 4,392,294 |
| 22 Mar 2024 | 14.24 | 14.24 | 13.81 | 13.82 | 13.82 | 4,144,194 |
| 21 Mar 2024 | 14.30 | 14.42 | 14.16 | 14.20 | 14.20 | 3,473,266 |
| 20 Mar 2024 | 14.25 | 14.29 | 14.13 | 14.27 | 14.27 | 3,024,559 |
| 19 Mar 2024 | 14.45 | 14.48 | 14.22 | 14.22 | 14.22 | 3,426,580 |
| 18 Mar 2024 | 14.32 | 14.56 | 14.26 | 14.48 | 14.48 | 5,560,300 |
| 15 Mar 2024 | 14.16 | 14.43 | 13.99 | 14.36 | 14.36 | 4,128,100 |
| 14 Mar 2024 | 14.30 | 14.36 | 14.06 | 14.12 | 14.12 | 2,511,600 |
| 13 Mar 2024 | 14.41 | 14.43 | 14.15 | 14.29 | 14.29 | 3,376,481 |
| 12 Mar 2024 | 14.32 | 14.46 | 14.25 | 14.44 | 14.44 | 3,169,128 |
| 11 Mar 2024 | 14.20 | 14.29 | 14.12 | 14.29 | 14.29 | 2,508,260 |
| 08 Mar 2024 | 14.18 | 14.32 | 14.08 | 14.20 | 14.20 | 2,552,000 |
| 07 Mar 2024 | 14.35 | 14.53 | 14.20 | 14.20 | 14.20 | 3,086,000 |
| 06 Mar 2024 | 14.35 | 14.50 | 14.21 | 14.27 | 14.27 | 2,597,500 |
| 05 Mar 2024 | 14.40 | 14.41 | 14.24 | 14.37 | 14.37 | 3,135,900 |
| 04 Mar 2024 | 14.65 | 14.68 | 14.35 | 14.43 | 14.43 | 2,567,747 |
| 01 Mar 2024 | 14.72 | 14.82 | 14.52 | 14.66 | 14.66 | 3,642,028 |
| 29 Feb 2024 | 14.34 | 14.71 | 14.28 | 14.70 | 14.70 | 4,753,800 |
| 28 Feb 2024 | 14.65 | 14.93 | 14.35 | 14.36 | 14.36 | 6,608,897 |
| 27 Feb 2024 | 14.21 | 14.64 | 14.21 | 14.62 | 14.62 | 3,875,647 |
| 26 Feb 2024 | 14.21 | 14.47 | 14.12 | 14.33 | 14.33 | 4,981,400 |
| 23 Feb 2024 | 14.17 | 14.24 | 14.03 | 14.22 | 14.22 | 3,866,020 |
| 22 Feb 2024 | 14.08 | 14.24 | 13.99 | 14.17 | 14.17 | 4,208,227 |
| 21 Feb 2024 | 13.86 | 14.47 | 13.81 | 14.12 | 14.12 | 5,814,800 |
| 20 Feb 2024 | 14.06 | 14.12 | 13.76 | 14.03 | 14.03 | 4,286,723 |
| 19 Feb 2024 | 14.27 | 14.27 | 13.85 | 14.03 | 14.03 | 5,420,620 |
| 08 Feb 2024 | 13.89 | 14.54 | 13.85 | 14.07 | 14.07 | 8,956,322 |
| 07 Feb 2024 | 12.90 | 13.90 | 12.88 | 13.88 | 13.88 | 10,793,414 |
| 06 Feb 2024 | 12.10 | 13.10 | 11.87 | 13.02 | 13.02 | 7,239,847 |
| 05 Feb 2024 | 12.61 | 12.74 | 11.80 | 12.32 | 12.32 | 7,552,820 |
| 02 Feb 2024 | 13.39 | 13.49 | 12.50 | 12.75 | 12.75 | 5,991,815 |
| 01 Feb 2024 | 13.47 | 13.78 | 13.18 | 13.45 | 13.45 | 4,421,337 |
| 31 Jan 2024 | 13.80 | 13.94 | 13.44 | 13.53 | 13.53 | 4,412,870 |
| 30 Jan 2024 | 14.20 | 14.26 | 13.83 | 13.85 | 13.85 | 4,009,459 |
| 29 Jan 2024 | 14.60 | 14.73 | 14.30 | 14.30 | 14.30 | 6,399,279 |
| 26 Jan 2024 | 14.45 | 14.99 | 14.45 | 14.77 | 14.77 | 9,895,163 |
| 25 Jan 2024 | 14.61 | 14.80 | 14.37 | 14.70 | 14.70 | 11,107,656 |
| 24 Jan 2024 | 14.18 | 14.94 | 13.78 | 14.84 | 14.84 | 12,680,933 |
| 23 Jan 2024 | 13.68 | 14.25 | 13.51 | 14.16 | 14.16 | 5,307,500 |
| 22 Jan 2024 | 14.30 | 14.37 | 13.58 | 13.68 | 13.68 | 4,374,547 |
| *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.