Youon Technology Co.,Ltd (603776.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.18 | 11.32 | 11.10 | 11.16 | 11.16 | 2,692,739 |
| 30 Apr 2024 | 10.98 | 11.40 | 10.98 | 11.12 | 11.12 | 4,101,349 |
| 29 Apr 2024 | 10.80 | 11.02 | 10.69 | 10.98 | 10.98 | 3,952,840 |
| 26 Apr 2024 | 10.65 | 10.91 | 10.58 | 10.88 | 10.88 | 3,624,975 |
| 25 Apr 2024 | 10.50 | 10.67 | 10.44 | 10.54 | 10.54 | 2,336,820 |
| 24 Apr 2024 | 10.28 | 10.55 | 10.25 | 10.51 | 10.51 | 3,090,700 |
| 23 Apr 2024 | 10.13 | 10.21 | 10.03 | 10.18 | 10.18 | 1,851,900 |
| 22 Apr 2024 | 10.15 | 10.35 | 9.80 | 10.09 | 10.09 | 1,845,760 |
| 19 Apr 2024 | 10.20 | 10.29 | 9.99 | 10.08 | 10.08 | 2,692,784 |
| 18 Apr 2024 | 10.48 | 10.48 | 10.01 | 10.21 | 10.21 | 4,258,057 |
| 17 Apr 2024 | 9.46 | 10.29 | 9.46 | 10.29 | 10.29 | 3,724,360 |
| 16 Apr 2024 | 9.91 | 9.91 | 9.12 | 9.35 | 9.35 | 4,641,874 |
| 15 Apr 2024 | 10.76 | 10.80 | 9.88 | 10.02 | 10.02 | 5,208,120 |
| 12 Apr 2024 | 11.13 | 11.28 | 10.70 | 10.76 | 10.76 | 3,790,638 |
| 11 Apr 2024 | 10.57 | 11.63 | 10.51 | 11.13 | 11.13 | 5,261,051 |
| 10 Apr 2024 | 11.11 | 11.11 | 10.46 | 10.66 | 10.66 | 4,604,900 |
| 09 Apr 2024 | 11.28 | 11.28 | 10.95 | 11.13 | 11.13 | 4,515,488 |
| 08 Apr 2024 | 11.18 | 11.66 | 11.04 | 11.33 | 11.33 | 6,569,690 |
| 03 Apr 2024 | 11.22 | 11.52 | 11.02 | 11.19 | 11.19 | 4,572,352 |
| 02 Apr 2024 | 11.47 | 11.75 | 11.32 | 11.44 | 11.44 | 5,344,881 |
| 01 Apr 2024 | 11.31 | 11.41 | 11.23 | 11.31 | 11.31 | 3,390,558 |
| 29 Mar 2024 | 11.15 | 11.37 | 11.06 | 11.19 | 11.19 | 1,466,763 |
| 28 Mar 2024 | 11.00 | 11.36 | 10.98 | 11.22 | 11.22 | 3,388,220 |
| 27 Mar 2024 | 11.15 | 11.53 | 10.83 | 11.02 | 11.02 | 5,825,365 |
| 26 Mar 2024 | 11.20 | 11.62 | 11.10 | 11.25 | 11.25 | 5,699,778 |
| 25 Mar 2024 | 11.85 | 12.07 | 11.52 | 11.58 | 11.58 | 10,458,410 |
| 22 Mar 2024 | 11.65 | 12.89 | 11.42 | 12.20 | 12.20 | 14,620,112 |
| 21 Mar 2024 | 11.63 | 11.84 | 11.32 | 11.72 | 11.72 | 6,644,437 |
| 20 Mar 2024 | 11.50 | 11.86 | 11.38 | 11.62 | 11.62 | 6,590,658 |
| 19 Mar 2024 | 11.46 | 11.54 | 11.35 | 11.38 | 11.38 | 2,557,938 |
| 18 Mar 2024 | 11.37 | 11.54 | 11.35 | 11.49 | 11.49 | 4,057,272 |
| 15 Mar 2024 | 11.40 | 11.41 | 11.14 | 11.36 | 11.36 | 3,776,007 |
| 14 Mar 2024 | 11.35 | 11.57 | 11.02 | 11.54 | 11.54 | 5,353,670 |
| 13 Mar 2024 | 11.51 | 11.63 | 11.22 | 11.31 | 11.31 | 3,881,000 |
| 12 Mar 2024 | 11.60 | 11.76 | 11.32 | 11.46 | 11.46 | 6,179,069 |
| 11 Mar 2024 | 11.75 | 11.86 | 11.39 | 11.69 | 11.69 | 8,876,428 |
| 08 Mar 2024 | 11.24 | 11.86 | 10.90 | 11.55 | 11.55 | 13,414,581 |
| 07 Mar 2024 | 10.67 | 11.48 | 10.55 | 11.37 | 11.37 | 13,823,109 |
| 06 Mar 2024 | 10.40 | 10.85 | 10.36 | 10.67 | 10.67 | 5,725,456 |
| 05 Mar 2024 | 10.88 | 11.11 | 10.51 | 10.51 | 10.51 | 9,039,328 |
| 04 Mar 2024 | 11.35 | 11.45 | 10.76 | 11.10 | 11.10 | 11,953,155 |
| 01 Mar 2024 | 12.16 | 12.23 | 11.41 | 11.51 | 11.51 | 20,682,584 |
| 29 Feb 2024 | 10.79 | 12.10 | 10.68 | 12.10 | 12.10 | 25,379,298 |
| 28 Feb 2024 | 10.75 | 11.83 | 10.70 | 11.00 | 11.00 | 15,849,604 |
| 27 Feb 2024 | 10.38 | 10.76 | 10.31 | 10.75 | 10.75 | 5,444,175 |
| 26 Feb 2024 | 10.23 | 10.65 | 10.21 | 10.43 | 10.43 | 6,634,719 |
| 23 Feb 2024 | 10.30 | 10.73 | 10.10 | 10.37 | 10.37 | 8,316,559 |
| 22 Feb 2024 | 11.01 | 11.01 | 9.93 | 10.37 | 10.37 | 10,355,186 |
| 21 Feb 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1,252,220 |
| 20 Feb 2024 | 8.96 | 9.21 | 8.80 | 9.13 | 9.13 | 3,071,915 |
| 19 Feb 2024 | 8.65 | 9.17 | 8.65 | 8.96 | 8.96 | 4,454,529 |
| 08 Feb 2024 | 7.93 | 8.64 | 7.85 | 8.57 | 8.57 | 6,777,540 |
| 07 Feb 2024 | 8.12 | 8.30 | 7.72 | 8.02 | 8.02 | 7,279,360 |
| 06 Feb 2024 | 8.29 | 8.48 | 7.68 | 8.18 | 8.18 | 9,309,895 |
| 05 Feb 2024 | 9.45 | 9.45 | 8.49 | 8.49 | 8.49 | 7,394,872 |
| 02 Feb 2024 | 9.87 | 10.17 | 9.09 | 9.43 | 9.43 | 4,313,020 |
| 01 Feb 2024 | 10.04 | 10.21 | 9.57 | 9.87 | 9.87 | 4,924,772 |
| 31 Jan 2024 | 10.61 | 10.96 | 9.95 | 10.10 | 10.10 | 5,293,377 |
| 30 Jan 2024 | 11.42 | 11.61 | 11.00 | 11.06 | 11.06 | 2,975,320 |
| 29 Jan 2024 | 12.14 | 12.26 | 11.44 | 11.48 | 11.48 | 3,946,700 |
| 26 Jan 2024 | 12.23 | 12.50 | 12.11 | 12.15 | 12.15 | 4,226,217 |
| 25 Jan 2024 | 11.72 | 12.24 | 11.68 | 12.24 | 12.24 | 2,594,687 |
| 24 Jan 2024 | 11.76 | 12.08 | 11.47 | 11.78 | 11.78 | 3,501,164 |
| 23 Jan 2024 | 11.46 | 11.88 | 11.30 | 11.72 | 11.72 | 4,475,630 |
| 22 Jan 2024 | 12.55 | 12.63 | 11.41 | 11.62 | 11.62 | 4,026,668 |
| 19 Jan 2024 | 12.78 | 12.98 | 12.58 | 12.64 | 12.64 | 1,636,637 |
| 18 Jan 2024 | 13.10 | 13.18 | 12.50 | 12.86 | 12.86 | 3,239,130 |
| 17 Jan 2024 | 13.63 | 13.63 | 13.23 | 13.23 | 13.23 | 1,646,269 |
| 16 Jan 2024 | 13.84 | 13.98 | 13.43 | 13.59 | 13.59 | 2,360,700 |
| 15 Jan 2024 | 13.73 | 13.96 | 13.60 | 13.91 | 13.91 | 2,007,900 |
| 12 Jan 2024 | 13.80 | 14.23 | 13.66 | 13.82 | 13.82 | 2,028,404 |
| 11 Jan 2024 | 13.60 | 13.85 | 13.53 | 13.80 | 13.80 | 1,396,020 |
| 10 Jan 2024 | 13.87 | 13.87 | 13.51 | 13.62 | 13.62 | 1,346,000 |
| 09 Jan 2024 | 13.55 | 13.88 | 13.53 | 13.76 | 13.76 | 1,848,300 |
| 08 Jan 2024 | 13.86 | 13.94 | 13.51 | 13.51 | 13.51 | 1,863,900 |
| 05 Jan 2024 | 14.08 | 14.26 | 13.81 | 13.87 | 13.87 | 2,284,000 |
| 04 Jan 2024 | 14.22 | 14.25 | 13.98 | 14.11 | 14.11 | 1,883,223 |
| 03 Jan 2024 | 14.27 | 14.42 | 14.05 | 14.22 | 14.22 | 1,782,206 |
| 02 Jan 2024 | 14.09 | 14.50 | 14.09 | 14.35 | 14.35 | 2,542,700 |
| 29 Dec 2023 | 13.84 | 14.13 | 13.79 | 14.08 | 14.08 | 1,592,980 |
| 28 Dec 2023 | 13.66 | 13.98 | 13.53 | 13.88 | 13.88 | 1,510,090 |
| 27 Dec 2023 | 13.60 | 13.73 | 13.40 | 13.70 | 13.70 | 1,686,600 |
| 26 Dec 2023 | 13.80 | 13.80 | 13.50 | 13.57 | 13.57 | 1,771,767 |
| 25 Dec 2023 | 13.93 | 13.93 | 13.65 | 13.74 | 13.74 | 1,803,670 |
| 22 Dec 2023 | 14.25 | 14.32 | 13.87 | 13.92 | 13.92 | 2,485,848 |
| 21 Dec 2023 | 14.14 | 14.34 | 13.90 | 14.26 | 14.26 | 2,983,874 |
| 20 Dec 2023 | 14.41 | 14.60 | 14.18 | 14.24 | 14.24 | 2,352,400 |
| 19 Dec 2023 | 14.38 | 14.71 | 14.20 | 14.35 | 14.35 | 3,029,773 |
| 18 Dec 2023 | 14.44 | 14.75 | 14.26 | 14.37 | 14.37 | 3,544,600 |
| 15 Dec 2023 | 14.45 | 14.58 | 14.20 | 14.42 | 14.42 | 3,344,884 |
| 14 Dec 2023 | 14.25 | 15.07 | 14.16 | 14.43 | 14.43 | 5,704,489 |
| 13 Dec 2023 | 14.21 | 14.40 | 14.16 | 14.18 | 14.18 | 2,112,200 |
| 12 Dec 2023 | 14.10 | 14.26 | 13.94 | 14.26 | 14.26 | 2,421,080 |
| 11 Dec 2023 | 14.12 | 14.22 | 13.95 | 14.10 | 14.10 | 3,206,380 |
| 08 Dec 2023 | 14.55 | 14.70 | 14.06 | 14.14 | 14.14 | 4,045,292 |
| 07 Dec 2023 | 14.73 | 14.85 | 14.48 | 14.52 | 14.52 | 3,078,300 |
| 06 Dec 2023 | 14.71 | 14.89 | 14.67 | 14.72 | 14.72 | 2,628,860 |
| 05 Dec 2023 | 15.01 | 15.08 | 14.73 | 14.76 | 14.76 | 3,355,513 |
| 04 Dec 2023 | 15.09 | 15.21 | 14.92 | 14.97 | 14.97 | 3,427,860 |
| 01 Dec 2023 | 15.11 | 15.23 | 14.82 | 15.01 | 15.01 | 3,800,739 |
| *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.