Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China
· Delayed Price · Currency is CNY 3.980
+0.070 (1.79%)
Mar 10, 2026, 3:00 PM CST
Zhejiang Yankon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.93 | 4.01 | 3.91 | 3.98 | 3.98 | 1.79% | 31,255,400 |
| Mar 9, 2026 | 3.96 | 3.98 | 3.86 | 3.91 | 3.91 | -0.51% | 42,041,500 |
| Mar 6, 2026 | 4.01 | 4.04 | 3.91 | 3.93 | 3.93 | -1.01% | 81,428,775 |
| Mar 5, 2026 | 3.73 | 4.07 | 3.73 | 3.97 | 3.97 | 7.30% | 109,487,500 |
| Mar 4, 2026 | 3.64 | 3.73 | 3.61 | 3.70 | 3.70 | 1.09% | 15,566,260 |
| Mar 3, 2026 | 3.76 | 3.80 | 3.65 | 3.66 | 3.66 | -3.17% | 23,437,000 |
| Mar 2, 2026 | 3.78 | 3.83 | 3.70 | 3.78 | 3.78 | -1.56% | 23,804,150 |
| Feb 27, 2026 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | -0.78% | 13,606,400 |
| Feb 26, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | 1.57% | 19,430,100 |
| Feb 25, 2026 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | - | 18,206,600 |
| Feb 24, 2026 | 3.76 | 3.88 | 3.75 | 3.81 | 3.81 | 2.14% | 23,440,150 |
| Feb 13, 2026 | 3.78 | 3.83 | 3.71 | 3.73 | 3.73 | -2.10% | 21,584,750 |
| Feb 12, 2026 | 3.83 | 3.84 | 3.75 | 3.81 | 3.81 | -0.26% | 15,157,400 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.79 | 3.82 | 3.82 | -1.29% | 15,589,600 |
| Feb 10, 2026 | 3.84 | 3.93 | 3.80 | 3.87 | 3.87 | 0.26% | 27,547,905 |
| Feb 9, 2026 | 3.68 | 3.88 | 3.67 | 3.86 | 3.86 | 5.18% | 51,391,770 |
| Feb 6, 2026 | 3.66 | 3.70 | 3.63 | 3.67 | 3.67 | 0.27% | 14,420,320 |
| Feb 5, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 13,406,300 |
| Feb 4, 2026 | 3.63 | 3.72 | 3.63 | 3.71 | 3.71 | 1.92% | 18,040,800 |
| Feb 3, 2026 | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | 0.28% | 16,104,720 |
| Feb 2, 2026 | 3.65 | 3.72 | 3.62 | 3.63 | 3.63 | -1.09% | 15,449,250 |
| Jan 30, 2026 | 3.65 | 3.70 | 3.61 | 3.67 | 3.67 | 0.27% | 12,291,500 |
| Jan 29, 2026 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | 0.27% | 18,136,013 |
| Jan 28, 2026 | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | - | 12,802,900 |
| Jan 27, 2026 | 3.72 | 3.72 | 3.60 | 3.65 | 3.65 | -2.14% | 18,291,800 |
| Jan 26, 2026 | 3.71 | 3.75 | 3.66 | 3.73 | 3.73 | 0.54% | 23,566,957 |
| Jan 23, 2026 | 3.73 | 3.74 | 3.69 | 3.71 | 3.71 | -0.80% | 20,054,887 |
| Jan 22, 2026 | 3.75 | 3.75 | 3.71 | 3.74 | 3.74 | -0.27% | 19,321,600 |
| Jan 21, 2026 | 3.72 | 3.76 | 3.70 | 3.75 | 3.75 | - | 22,596,100 |
| Jan 20, 2026 | 3.70 | 3.78 | 3.64 | 3.75 | 3.75 | 1.35% | 45,405,470 |
| Jan 19, 2026 | 3.48 | 3.78 | 3.47 | 3.70 | 3.70 | 6.32% | 58,651,150 |
| Jan 16, 2026 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | 0.29% | 11,690,650 |
| Jan 15, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.57% | 11,892,400 |
| Jan 14, 2026 | 3.52 | 3.54 | 3.45 | 3.49 | 3.49 | -0.85% | 19,587,250 |
| Jan 13, 2026 | 3.47 | 3.56 | 3.44 | 3.52 | 3.52 | 1.15% | 22,381,138 |
| Jan 12, 2026 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 1.46% | 15,894,654 |
| Jan 9, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 0.59% | 17,174,560 |
| Jan 8, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 10,280,001 |
| Jan 7, 2026 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 9,992,100 |
| Jan 6, 2026 | 3.39 | 3.44 | 3.39 | 3.43 | 3.43 | 0.88% | 12,261,080 |
| Jan 5, 2026 | 3.38 | 3.41 | 3.37 | 3.40 | 3.40 | 0.89% | 8,265,687 |
| Dec 31, 2025 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 8,238,258 |
| Dec 30, 2025 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | -0.30% | 8,063,500 |
| Dec 29, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.59% | 7,979,797 |
| Dec 26, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.88% | 7,850,600 |
| Dec 25, 2025 | 3.42 | 3.43 | 3.40 | 3.42 | 3.42 | 0.29% | 6,657,505 |
| Dec 24, 2025 | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | 0.59% | 6,612,088 |
| Dec 23, 2025 | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.59% | 7,301,001 |
| Dec 22, 2025 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -1.16% | 9,811,200 |
| Dec 19, 2025 | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 12,806,250 |
| Dec 18, 2025 | 3.32 | 3.41 | 3.31 | 3.40 | 3.40 | 2.10% | 15,325,650 |
| Dec 17, 2025 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.30% | 12,661,050 |
| Dec 16, 2025 | 3.35 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 13,019,850 |
| Dec 15, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 0.30% | 8,964,500 |
| Dec 12, 2025 | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 12,033,800 |
| Dec 11, 2025 | 3.43 | 3.43 | 3.36 | 3.37 | 3.37 | -1.46% | 12,481,400 |
| Dec 10, 2025 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 9,510,000 |
| Dec 9, 2025 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.87% | 12,158,800 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 11,319,020 |
| Dec 5, 2025 | 3.45 | 3.50 | 3.42 | 3.49 | 3.49 | 0.87% | 11,069,720 |
| Dec 4, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 10,991,800 |
| Dec 3, 2025 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | - | 10,645,190 |
| Dec 2, 2025 | 3.51 | 3.52 | 3.45 | 3.50 | 3.50 | -0.28% | 11,526,610 |
| Dec 1, 2025 | 3.49 | 3.53 | 3.48 | 3.51 | 3.51 | 0.86% | 12,201,900 |
| Nov 28, 2025 | 3.43 | 3.49 | 3.41 | 3.48 | 3.48 | 1.46% | 13,125,190 |
| Nov 27, 2025 | 3.41 | 3.46 | 3.40 | 3.43 | 3.43 | - | 9,019,700 |
| Nov 26, 2025 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.88% | 14,936,550 |
| Nov 25, 2025 | 3.36 | 3.43 | 3.34 | 3.40 | 3.40 | 1.49% | 13,688,550 |
| Nov 24, 2025 | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | 1.52% | 21,059,200 |
| Nov 21, 2025 | 3.48 | 3.51 | 3.30 | 3.30 | 3.30 | -5.71% | 32,861,200 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 18,772,700 |
| Nov 19, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.66% | 14,464,220 |
| Nov 18, 2025 | 3.67 | 3.68 | 3.59 | 3.62 | 3.62 | -1.36% | 17,538,150 |
| Nov 17, 2025 | 3.67 | 3.68 | 3.63 | 3.67 | 3.67 | - | 15,839,050 |
| Nov 14, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | -0.27% | 16,567,470 |
| Nov 13, 2025 | 3.64 | 3.69 | 3.61 | 3.68 | 3.68 | 1.10% | 19,091,150 |
| Nov 12, 2025 | 3.65 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 14,655,930 |
| Nov 11, 2025 | 3.60 | 3.66 | 3.59 | 3.65 | 3.65 | 1.39% | 15,870,590 |
| Nov 10, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.41% | 13,518,250 |
| Nov 7, 2025 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 13,747,600 |
| Nov 6, 2025 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -1.39% | 13,678,700 |
| Nov 5, 2025 | 3.47 | 3.60 | 3.45 | 3.59 | 3.59 | 3.16% | 30,785,790 |
| Nov 4, 2025 | 3.47 | 3.49 | 3.45 | 3.48 | 3.48 | - | 12,781,200 |
| Nov 3, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.48 | 0.87% | 15,407,140 |
| Oct 31, 2025 | 3.41 | 3.46 | 3.40 | 3.45 | 3.45 | 0.88% | 16,356,400 |
| Oct 30, 2025 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -5.79% | 55,838,920 |
| Oct 29, 2025 | 3.63 | 3.64 | 3.58 | 3.63 | 3.63 | -0.27% | 19,700,770 |
| Oct 28, 2025 | 3.65 | 3.68 | 3.63 | 3.64 | 3.64 | -0.55% | 12,791,900 |
| Oct 27, 2025 | 3.67 | 3.69 | 3.64 | 3.66 | 3.66 | -0.27% | 16,185,700 |
| Oct 24, 2025 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -0.81% | 16,724,900 |
| Oct 23, 2025 | 3.71 | 3.72 | 3.64 | 3.70 | 3.70 | -0.54% | 19,069,100 |
| Oct 22, 2025 | 3.61 | 3.75 | 3.60 | 3.72 | 3.72 | 2.48% | 35,878,150 |
| Oct 21, 2025 | 3.54 | 3.64 | 3.53 | 3.63 | 3.63 | 2.25% | 21,679,210 |
| Oct 20, 2025 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | 0.85% | 16,042,200 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | -1.95% | 15,609,980 |
| Oct 16, 2025 | 3.65 | 3.66 | 3.57 | 3.59 | 3.59 | -1.91% | 17,634,220 |
| Oct 15, 2025 | 3.64 | 3.67 | 3.62 | 3.66 | 3.66 | 0.55% | 16,354,700 |
| Oct 14, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.64 | 1.11% | 25,193,540 |
| Oct 13, 2025 | 3.55 | 3.61 | 3.49 | 3.60 | 3.60 | -1.64% | 27,433,910 |
| Oct 10, 2025 | 3.60 | 3.71 | 3.59 | 3.66 | 3.66 | 1.10% | 29,418,100 |