Australia markets open in 7 hours 10 minutes

Yongjin Technology Group Co., Ltd. (603995.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.56-0.37 (-1.95%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.8418.9218.5318.5618.564,757,060
29 Apr 202418.2719.0318.2718.9318.939,212,387
26 Apr 202418.0218.1517.8518.0818.086,328,470
25 Apr 202417.6418.2117.5718.1318.137,229,879
24 Apr 202417.6617.7517.4217.6917.694,634,190
23 Apr 202417.9918.2417.4817.5717.578,822,065
22 Apr 202418.6018.7818.0918.0918.0911,229,195
19 Apr 202417.4918.5617.4018.3818.3814,846,431
18 Apr 202417.1817.5916.9817.4917.4913,138,067
17 Apr 202416.4017.8216.1617.4117.4113,880,473
16 Apr 202416.2017.4016.0216.8816.8810,773,443
15 Apr 202416.2116.7315.8216.1416.143,708,245
12 Apr 202416.6716.8016.4116.4516.452,948,952
11 Apr 202416.6116.9216.4516.6716.672,933,926
10 Apr 202417.0217.1416.6116.7016.703,326,890
09 Apr 202416.5017.2016.4417.0217.024,470,140
08 Apr 202416.9416.9416.3116.3316.333,734,119
03 Apr 202416.8517.0516.7316.9216.923,857,600
02 Apr 202416.5016.9816.4016.9216.926,141,205
01 Apr 202415.6016.4815.4816.4416.446,564,918
29 Mar 202415.6115.7015.5115.3915.39941,645
28 Mar 202415.5015.7915.5015.6115.612,506,160
27 Mar 202416.0316.1415.6215.6215.622,189,100
26 Mar 202415.9216.2315.6316.0116.013,825,020
25 Mar 202416.0716.1615.7815.8015.802,884,210
22 Mar 202416.6116.6216.0616.1116.113,093,455
21 Mar 202416.6816.7416.4016.5416.542,764,895
20 Mar 202416.6816.7016.5116.7016.702,325,848
19 Mar 202416.7616.9116.6516.6816.683,277,115
18 Mar 202416.9217.0016.5616.7916.794,188,594
15 Mar 202416.6216.8016.3016.8016.804,718,617
14 Mar 202416.7417.0016.4016.5416.543,632,371
13 Mar 202416.5916.7816.5216.6816.682,309,228
12 Mar 202416.6016.6316.4016.6016.602,547,227
11 Mar 202416.2616.5316.2116.5116.513,153,064
08 Mar 202416.3216.3416.0916.2616.262,286,611
07 Mar 202416.2016.4716.0316.0316.033,825,037
06 Mar 202415.8116.3615.8116.2316.232,772,372
05 Mar 202416.2716.3116.0116.1016.102,452,818
04 Mar 202416.5016.6416.2016.2716.272,796,881
01 Mar 202416.3416.5616.3016.4916.492,800,582
29 Feb 202415.9816.5815.9016.5116.513,981,805
28 Feb 202416.4617.0616.0216.0216.025,718,255
27 Feb 202416.3916.4816.1916.4716.473,263,254
26 Feb 202416.3716.5016.2416.3616.363,992,100
23 Feb 202416.2816.3616.0816.3616.362,771,205
22 Feb 202416.2716.4316.1216.2716.272,511,700
21 Feb 202416.1116.6416.0816.2516.252,730,056
20 Feb 202416.3416.3416.0116.2316.232,914,571
19 Feb 202416.5416.6316.1216.2516.253,548,561
08 Feb 202415.6716.5715.6716.3216.324,597,497
07 Feb 202415.2616.0915.2615.8415.845,199,890
06 Feb 202414.2815.5913.8815.3215.325,597,068
05 Feb 202414.2114.7413.4614.4714.476,257,955
02 Feb 202414.8815.0614.0014.4714.474,743,100
01 Feb 202414.8715.2414.5014.9014.903,618,505
31 Jan 202415.3315.6314.8514.9314.933,236,729
30 Jan 202415.8816.0415.4215.5015.502,067,700
29 Jan 202416.4016.5315.8215.8715.872,371,230
26 Jan 202416.5516.6816.2816.3716.371,927,590
25 Jan 202416.1516.5716.0116.5616.562,973,397
24 Jan 202415.9216.2515.4516.0716.072,874,278
23 Jan 202415.4515.9515.2515.8015.804,005,303
22 Jan 202416.5316.5315.4215.5315.533,161,415
19 Jan 202416.7516.9416.4916.5016.502,407,318
18 Jan 202416.8816.8916.2716.8016.803,796,410
17 Jan 202417.3417.3416.9116.9116.912,609,525
16 Jan 202417.2717.4316.9817.4117.414,191,589
15 Jan 202417.5617.5617.1717.2717.272,594,336
12 Jan 202417.7017.8517.4917.5117.513,170,236
11 Jan 202417.7517.8717.5517.7017.703,453,636
10 Jan 202417.8417.9317.5917.7517.751,844,438
09 Jan 202417.8618.0917.7117.8417.842,427,730
08 Jan 202418.2518.2517.8517.8617.863,117,330
05 Jan 202418.5018.7218.1418.2018.203,099,056
04 Jan 202418.7618.7618.2818.5518.553,995,610
03 Jan 202419.2019.2718.6318.7518.754,240,761
02 Jan 202419.2519.3119.0719.2219.223,136,624
29 Dec 202319.1519.3418.9519.2319.234,388,625
28 Dec 202319.0219.3718.9519.2019.203,197,496
27 Dec 202319.0619.1818.6919.0519.053,089,350
26 Dec 202319.4019.4018.8619.0719.072,450,500
25 Dec 202319.2819.4519.2119.3619.361,341,635
22 Dec 202319.4119.6019.2419.3719.372,050,440
21 Dec 202319.3819.5719.1019.4019.402,728,163
20 Dec 202319.5119.7919.3819.4519.452,185,560
19 Dec 202319.6319.8319.4519.6219.621,625,229
18 Dec 202320.0120.0719.6619.6619.661,899,900
15 Dec 202320.2020.4220.0320.0320.031,578,939
14 Dec 202320.5720.6820.1320.2220.222,872,170
13 Dec 202321.1121.1120.5220.5520.553,183,616
12 Dec 202321.1321.3120.9821.1721.172,380,550
11 Dec 202320.8021.2620.7421.2121.213,137,565
08 Dec 202321.2221.2520.8620.8920.893,554,900
07 Dec 202321.2721.3620.7221.2621.265,374,197
06 Dec 202321.1521.5821.1221.3921.395,219,227
05 Dec 202321.3021.5421.1221.2721.274,242,025
04 Dec 202321.3821.6621.0821.5121.515,849,062
01 Dec 202321.4321.5520.9121.1921.195,460,560
30 Nov 202321.5021.6221.1021.3821.382,839,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...