Skip to main content
Yonyou Network Technology Co.,Ltd. (SHA:600588)
China flag China · Delayed Price · Currency is CNY
13.69
+0.14 (1.03%)
At close: Mar 9, 2026

Yonyou Network Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.3413.7913.2213.6913.691.03%56,844,537
Mar 6, 202613.2513.5713.1713.5513.552.11%40,158,420
Mar 5, 202613.3013.3713.1713.2713.271.69%38,747,420
Mar 4, 202613.0113.2412.9013.0513.05-0.76%49,868,170
Mar 3, 202613.8013.8513.1113.1513.15-4.08%72,745,860
Mar 2, 202613.9014.0513.6013.7113.71-3.59%74,111,780
Feb 27, 202613.9614.4813.9014.2214.221.94%79,581,050
Feb 26, 202614.0814.1613.9113.9513.95-0.36%49,786,780
Feb 25, 202613.9414.1213.8514.0014.000.72%46,983,358
Feb 24, 202614.6314.6513.8713.9013.90-4.79%97,702,082
Feb 13, 202614.6415.0314.5714.6014.60-1.28%60,170,070
Feb 12, 202614.6214.9214.5114.7914.790.96%62,655,350
Feb 11, 202614.7214.9014.6014.6514.65-0.95%51,650,760
Feb 10, 202614.7914.9214.5114.7914.790.48%64,307,417
Feb 9, 202614.5614.8214.4014.7214.722.87%66,624,293
Feb 6, 202614.3914.5814.1514.3114.31-1.72%55,269,930
Feb 5, 202614.5514.7414.4514.5614.56-1.69%54,012,520
Feb 4, 202615.1015.2214.6114.8114.81-3.27%109,957,600
Feb 3, 202615.0015.3214.8815.3115.313.52%73,160,020
Feb 2, 202615.2115.4414.7714.7914.79-2.57%81,284,590
Jan 30, 202615.6315.7615.1115.1815.18-4.05%108,716,900
Jan 29, 202615.4616.4915.3615.8215.821.61%175,910,900
Jan 28, 202615.7916.1315.5415.5715.57-0.26%127,609,000
Jan 27, 202615.5315.8015.2115.6115.610.13%95,671,929
Jan 26, 202615.9516.1215.3415.5915.59-1.89%98,248,810
Jan 23, 202615.8216.1515.7015.8915.890.95%115,378,880
Jan 22, 202615.2016.2915.1815.7415.744.24%170,308,600
Jan 21, 202615.0015.4614.9315.1015.10-0.33%105,731,600
Jan 20, 202615.8015.9515.0115.1515.15-2.88%113,149,900
Jan 19, 202616.0916.2915.4815.6015.60-3.05%153,722,200
Jan 16, 202616.9117.5016.0016.0916.09-8.06%261,593,500
Jan 15, 202618.6118.6117.1617.5017.50-7.94%387,957,400
Jan 14, 202617.6519.0117.6319.0119.0110.01%347,244,200
Jan 13, 202616.6817.6216.5217.2817.287.87%404,571,900
Jan 12, 202614.9316.0214.9116.0216.0210.03%169,008,000
Jan 9, 202613.8114.5813.8114.5614.564.67%115,334,400
Jan 8, 202613.8014.2713.7013.9113.912.58%79,962,440
Jan 7, 202613.7013.7713.5013.5613.56-1.60%45,692,770
Jan 6, 202613.6013.8513.5613.7813.780.80%55,246,490
Jan 5, 202613.3513.7013.2113.6713.673.09%69,077,840
Dec 31, 202513.1013.3513.0613.2613.261.22%40,483,230
Dec 30, 202512.9613.2312.9613.1013.101.39%41,716,840
Dec 29, 202512.8513.0312.8112.9212.920.31%26,518,570
Dec 26, 202512.9613.0312.8012.8812.88-1.23%33,110,340
Dec 25, 202512.6813.2112.6513.0413.042.60%61,031,470
Dec 24, 202512.5612.7212.5412.7112.710.79%24,083,848
Dec 23, 202512.7212.7812.5712.6112.61-0.63%25,300,580
Dec 22, 202512.6212.7812.5812.6912.690.71%23,757,760
Dec 19, 202512.6412.6912.5412.6012.600.16%27,335,840
Dec 18, 202512.6312.7712.5612.5812.58-1.18%25,970,640
Dec 17, 202512.2912.7412.2812.7312.733.66%42,749,580
Dec 16, 202512.6412.7012.2412.2812.28-3.00%38,247,320
Dec 15, 202512.7812.9112.6012.6612.66-1.78%35,488,080
Dec 12, 202512.8613.0012.7912.8912.89-0.31%42,601,480
Dec 11, 202513.2513.2512.9012.9312.93-2.19%41,350,090
Dec 10, 202513.3413.3513.0913.2213.22-1.34%32,583,830
Dec 9, 202513.4613.5013.2213.4013.40-0.74%36,459,300
Dec 8, 202513.4313.6013.3213.5013.500.82%43,737,950
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