Zhejiang Yankon Group Co., Ltd. (SHA:600261)
China
· Delayed Price · Currency is CNY 3.570
-0.370 (-9.39%)
Apr 30, 2026, 11:29 AM CST
Zhejiang Yankon Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.91 | 3.97 | 3.89 | 3.94 | - | 0.25% | 23,031,651 |
| Apr 28, 2026 | 3.96 | 4.01 | 3.91 | 3.93 | 3.93 | -2.00% | 25,609,547 |
| Apr 27, 2026 | 4.03 | 4.03 | 3.90 | 4.01 | 4.01 | 0.25% | 34,497,950 |
| Apr 24, 2026 | 4.02 | 4.06 | 3.96 | 4.00 | 4.00 | -0.50% | 40,443,850 |
| Apr 23, 2026 | 4.09 | 4.12 | 3.97 | 4.02 | 4.02 | -0.99% | 60,406,180 |
| Apr 22, 2026 | 4.23 | 4.23 | 4.06 | 4.06 | 4.06 | -0.25% | 122,860,700 |
| Apr 21, 2026 | 3.74 | 4.07 | 3.72 | 4.07 | 4.07 | 10.00% | 77,719,960 |
| Apr 20, 2026 | 3.72 | 3.75 | 3.67 | 3.70 | 3.70 | -0.54% | 11,164,000 |
| Apr 17, 2026 | 3.72 | 3.73 | 3.68 | 3.72 | 3.72 | 0.27% | 10,073,700 |
| Apr 16, 2026 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 1.37% | 9,496,408 |
| Apr 15, 2026 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 12,041,000 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.65 | 3.71 | 3.71 | -1.07% | 13,900,200 |
| Apr 13, 2026 | 3.71 | 3.78 | 3.69 | 3.75 | 3.75 | 0.27% | 13,935,240 |
| Apr 10, 2026 | 3.71 | 3.77 | 3.69 | 3.74 | 3.74 | 0.81% | 15,414,718 |
| Apr 9, 2026 | 3.71 | 3.77 | 3.68 | 3.71 | 3.71 | 0.27% | 19,735,310 |
| Apr 8, 2026 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 2.78% | 18,448,150 |
| Apr 7, 2026 | 3.57 | 3.61 | 3.52 | 3.60 | 3.60 | 0.84% | 17,027,520 |
| Apr 3, 2026 | 3.65 | 3.69 | 3.51 | 3.57 | 3.57 | -2.72% | 14,857,380 |
| Apr 2, 2026 | 3.69 | 3.74 | 3.64 | 3.67 | 3.67 | -0.81% | 11,648,700 |
| Apr 1, 2026 | 3.70 | 3.74 | 3.67 | 3.70 | 3.70 | 1.09% | 10,775,910 |
| Mar 31, 2026 | 3.66 | 3.75 | 3.65 | 3.66 | 3.66 | - | 13,061,350 |
| Mar 30, 2026 | 3.63 | 3.72 | 3.62 | 3.66 | 3.66 | -1.35% | 12,248,700 |
| Mar 27, 2026 | 3.62 | 3.72 | 3.61 | 3.71 | 3.71 | 0.82% | 19,457,550 |
| Mar 26, 2026 | 3.68 | 3.82 | 3.66 | 3.68 | 3.68 | - | 24,297,200 |
| Mar 25, 2026 | 3.58 | 3.69 | 3.55 | 3.68 | 3.68 | 2.79% | 16,801,801 |
| Mar 24, 2026 | 3.49 | 3.58 | 3.38 | 3.58 | 3.58 | 5.29% | 28,144,600 |
| Mar 23, 2026 | 3.67 | 3.72 | 3.38 | 3.40 | 3.40 | -9.33% | 50,899,740 |
| Mar 20, 2026 | 3.79 | 3.85 | 3.74 | 3.75 | 3.75 | -1.06% | 20,362,000 |
| Mar 19, 2026 | 3.85 | 3.88 | 3.77 | 3.79 | 3.79 | -2.32% | 16,423,200 |
| Mar 18, 2026 | 3.85 | 3.88 | 3.81 | 3.88 | 3.88 | 0.78% | 15,691,250 |
| Mar 17, 2026 | 3.98 | 3.99 | 3.82 | 3.85 | 3.85 | -2.78% | 26,467,970 |
| Mar 16, 2026 | 3.95 | 3.97 | 3.90 | 3.96 | 3.96 | 0.25% | 24,906,200 |
| Mar 13, 2026 | 4.01 | 4.02 | 3.93 | 3.95 | 3.95 | -1.50% | 27,521,940 |
| Mar 12, 2026 | 3.93 | 4.06 | 3.91 | 4.01 | 4.01 | 1.52% | 35,357,150 |
| Mar 11, 2026 | 3.98 | 3.99 | 3.88 | 3.95 | 3.95 | -0.75% | 27,730,620 |
| 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 |