Skip to main content
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
13.39
+0.26 (1.98%)
At close: Dec 5, 2025

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.1613.3913.0013.3913.391.98%34,811,740
Dec 4, 202513.3513.4913.0913.1313.13-1.65%39,912,516
Dec 3, 202513.8713.9113.2813.3513.35-3.82%60,544,740
Dec 2, 202514.2414.2713.8213.8813.88-2.39%51,156,310
Dec 1, 202514.2514.3014.1014.2214.22-0.28%43,764,020
Nov 28, 202514.2914.5214.1114.2614.26-45,123,324
Nov 27, 202514.6014.6814.2314.2614.26-2.79%45,650,526
Nov 26, 202514.7515.0614.6314.6714.67-1.28%42,490,174
Nov 25, 202514.7815.1014.7214.8614.860.54%67,351,596
Nov 24, 202514.0914.9613.7414.7814.785.87%89,309,667
Nov 21, 202514.2214.5713.8413.9613.96-2.92%54,175,090
Nov 20, 202514.8814.9414.3414.3814.38-2.90%43,248,470
Nov 19, 202514.9515.0014.7014.8114.81-1.00%41,383,380
Nov 18, 202514.6415.1414.5114.9614.962.05%82,848,690
Nov 17, 202514.2014.7714.2014.6614.662.88%51,312,290
Nov 14, 202514.4014.4514.2214.2514.25-1.52%29,368,320
Nov 13, 202514.2714.5014.2014.4714.471.40%34,757,130
Nov 12, 202514.5514.5714.1714.2714.27-2.06%41,626,990
Nov 11, 202514.8714.9514.5614.5714.57-2.02%48,381,110
Nov 10, 202514.6515.2714.6414.8714.871.43%59,968,280
Nov 7, 202514.8114.8914.5614.6614.66-1.94%52,457,820
Nov 6, 202515.1915.1914.6814.9514.95-1.64%70,136,130
Nov 5, 202515.3115.3914.9115.2015.20-2.44%66,431,380
Nov 4, 202515.5315.6915.3915.5815.58-0.83%60,688,970
Nov 3, 202515.6015.7815.4015.7115.710.71%86,340,920
Oct 31, 202514.8215.9914.7415.6015.603.72%138,321,600
Oct 30, 202514.8615.4614.7215.0415.040.33%84,591,550
Oct 29, 202514.9515.0314.8014.9914.99-0.07%40,467,950
Oct 28, 202514.5915.1314.5915.0015.003.09%85,166,460
Oct 27, 202514.6314.6414.4114.5514.550.34%39,390,290
Oct 24, 202514.4514.5614.3714.5014.500.35%38,610,300
Oct 23, 202514.4214.5314.0714.4514.451.19%35,194,790
Oct 22, 202514.4614.4614.2114.2814.28-1.45%28,154,340
Oct 21, 202514.4114.5914.3214.4914.490.84%33,204,530
Oct 20, 202514.4214.4714.2814.3714.370.77%34,455,480
Oct 17, 202514.7614.8214.2314.2614.26-3.91%54,502,310
Oct 16, 202515.1215.1214.7514.8414.84-2.82%60,276,760
Oct 15, 202515.2015.5314.8115.2715.27-0.33%78,308,690
Oct 14, 202515.7515.8515.1515.3215.32-2.79%116,666,900
Oct 13, 202515.0016.7614.9015.7615.763.01%161,607,300
Oct 10, 202516.0516.1115.1715.3015.30-6.48%130,836,000
Oct 9, 202515.6016.6615.4216.3616.364.74%147,030,400
Sep 30, 202515.6715.7615.4415.6215.621.96%86,121,950
Sep 29, 202515.0815.5414.8315.3215.321.93%102,466,700
Sep 26, 202515.6015.6015.0315.0315.03-4.93%155,684,900
Sep 25, 202514.8116.3114.7415.8115.816.61%267,699,200
Sep 24, 202513.9514.8413.9114.8314.834.95%86,831,180
Sep 23, 202514.8814.8913.6814.1314.13-5.29%114,052,500
Sep 22, 202514.8414.9514.6914.9214.920.54%46,323,540
Sep 19, 202514.9515.1814.8014.8414.84-0.93%60,282,470
Sep 18, 202515.1315.5814.8414.9814.98-1.96%123,185,300
Sep 17, 202514.6715.3514.5215.2815.283.95%122,815,400
Sep 16, 202514.7814.9514.5914.7014.70-0.74%74,887,810
Sep 15, 202514.9114.9814.7314.8114.81-1.46%64,190,700
Sep 12, 202515.2015.7514.9915.0315.03-2.21%123,011,800
Sep 11, 202515.2515.5014.6315.3715.375.64%144,453,000
Sep 10, 202514.5014.9014.4714.5514.551.82%93,412,580
Sep 9, 202514.6014.6214.2314.2914.29-2.39%56,843,630
Sep 8, 202514.6014.9914.5914.6414.64-0.75%77,133,880
Sep 5, 202514.6714.7814.2314.7514.751.10%65,851,390
Sep 4, 202514.9115.1414.3214.5914.59-2.21%72,580,730
Sep 3, 202515.4415.5914.9014.9214.92-3.37%62,341,570
Sep 2, 202516.2316.2915.2515.4415.44-4.93%103,480,000
Sep 1, 202516.7716.9516.2116.2416.24-1.40%81,983,530
Aug 29, 202516.6016.8616.4316.4716.47-1.38%75,987,150
Aug 28, 202516.2016.7015.9816.7016.701.46%105,719,000
Aug 27, 202517.8017.9916.4416.4616.46-3.91%136,639,600
Aug 26, 202517.1917.5616.9817.1317.13-0.98%85,540,410
Aug 25, 202517.3117.4616.7217.3017.300.76%118,367,700
Aug 22, 202516.8017.3516.5117.1717.173.75%110,362,300
Aug 21, 202516.4016.9616.4016.5516.550.30%81,797,960
Aug 20, 202516.2816.5516.0416.5016.500.12%71,144,250
Aug 19, 202516.2516.9016.0716.4816.480.49%119,865,200
Aug 18, 202515.4616.8115.3216.4016.407.33%187,648,800
Aug 15, 202514.6815.3514.6515.2815.283.17%72,448,510
Aug 14, 202515.1315.4514.7914.8114.81-1.99%73,344,620
Aug 13, 202515.2015.2615.0515.1115.11-0.72%64,081,910
Aug 12, 202515.4515.4715.0215.2215.22-1.23%57,894,750
Aug 11, 202515.0715.5014.9515.4115.413.15%91,519,210
Aug 8, 202516.0216.1714.9114.9414.94-8.74%154,441,400
Aug 7, 202516.0016.8016.0016.3716.374.94%138,661,300
Aug 6, 202515.7115.7615.4615.6015.60-0.70%64,252,340
Aug 5, 202515.8116.3615.5015.7115.71-1.75%87,556,360
Aug 4, 202515.4116.2815.2415.9915.991.40%138,152,800
Aug 1, 202516.2816.3215.2115.7715.77-0.44%199,649,400
Jul 31, 202514.8716.1314.8615.8415.848.05%179,576,900
Jul 30, 202514.7815.0914.5014.6614.66-1.48%66,496,950
Jul 29, 202514.2815.1414.2514.8814.883.62%101,630,500
Jul 28, 202514.6214.6414.1114.3614.36-1.98%62,515,490
Jul 25, 202514.5914.8114.3614.6514.651.31%81,610,290
Jul 24, 202514.1014.5514.1014.4614.462.05%82,502,950
Jul 23, 202513.8514.3513.8014.1714.171.80%108,202,100
Jul 22, 202514.2014.2213.8613.9213.92-2.25%67,444,440
Jul 21, 202514.2814.4214.0014.2414.24-0.63%88,218,780
Jul 18, 202514.5414.8414.2814.3314.330.28%99,593,390
Jul 17, 202514.3514.5514.0314.2914.29-0.76%97,234,770
Jul 16, 202514.7414.8314.2314.4014.40-0.28%138,011,400
Jul 15, 202513.3514.4413.3214.4414.449.98%168,661,400
Jul 14, 202513.5013.5113.0613.1313.13-3.10%60,760,120
Jul 11, 202512.9413.8312.8513.5513.554.55%100,779,300