Yonyou Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.95	11.96	11.66	11.72	11.72	-2.66%	39,289,520
Apr 27, 2026	12.16	12.16	11.55	12.04	12.04	-2.67%	62,641,430
Apr 24, 2026	12.11	12.37	11.93	12.37	12.37	1.31%	47,171,564
Apr 23, 2026	12.40	12.48	12.13	12.21	12.21	-1.29%	31,807,920
Apr 22, 2026	12.17	12.43	12.07	12.37	12.37	1.39%	39,408,530
Apr 21, 2026	12.55	12.55	12.12	12.20	12.20	-2.56%	39,398,600
Apr 20, 2026	12.32	12.64	12.29	12.52	12.52	1.13%	40,059,410
Apr 17, 2026	12.34	12.39	12.17	12.38	12.38	0.16%	29,695,008
Apr 16, 2026	12.28	12.42	12.22	12.36	12.36	1.64%	31,696,570
Apr 15, 2026	12.33	12.38	12.09	12.16	12.16	-1.06%	26,386,100
Apr 14, 2026	12.33	12.42	12.10	12.29	12.29	1.74%	35,925,110
Apr 13, 2026	11.90	12.15	11.86	12.08	12.08	0.50%	25,868,270
Apr 10, 2026	11.92	12.15	11.91	12.02	12.02	1.43%	33,892,470
Apr 9, 2026	12.01	12.03	11.83	11.85	11.85	-2.95%	33,474,850
Apr 8, 2026	11.70	12.24	11.69	12.21	12.21	6.27%	52,406,680
Apr 7, 2026	11.56	11.60	11.31	11.49	11.49	0.09%	22,003,890
Apr 3, 2026	11.77	11.82	11.41	11.48	11.48	-2.30%	29,653,108
Apr 2, 2026	11.79	11.97	11.60	11.75	11.75	-0.84%	45,807,250
Apr 1, 2026	11.87	11.90	11.73	11.85	11.85	1.80%	25,854,780
Mar 31, 2026	11.75	11.97	11.62	11.64	11.64	-0.77%	29,467,280
Mar 30, 2026	11.52	11.77	11.45	11.73	11.73	-0.51%	29,042,290
Mar 27, 2026	11.47	11.84	11.41	11.79	11.79	1.38%	25,505,081
Mar 26, 2026	11.99	12.03	11.60	11.63	11.63	-2.92%	31,427,208
Mar 25, 2026	11.82	12.05	11.81	11.98	11.98	1.27%	33,007,357
Mar 24, 2026	11.85	11.89	11.61	11.83	11.83	1.55%	34,044,340
Mar 23, 2026	12.17	12.21	11.54	11.65	11.65	-6.05%	55,948,440
Mar 20, 2026	12.78	12.89	12.40	12.40	12.40	-3.43%	40,159,880
Mar 19, 2026	12.94	12.97	12.76	12.84	12.84	-2.06%	34,377,620
Mar 18, 2026	12.99	13.12	12.90	13.11	13.11	1.16%	29,393,526
Mar 17, 2026	13.35	13.35	12.93	12.96	12.96	-2.04%	39,282,350
Mar 16, 2026	13.21	13.23	12.98	13.23	13.23	0.15%	36,695,310
Mar 13, 2026	13.47	13.47	13.17	13.21	13.21	-2.58%	41,607,563
Mar 12, 2026	13.54	13.85	13.47	13.56	13.56	0.07%	41,319,167
Mar 11, 2026	13.66	13.75	13.51	13.55	13.55	-1.24%	36,631,890
Mar 10, 2026	13.83	14.05	13.56	13.72	13.72	0.22%	61,460,180
Mar 9, 2026	13.34	13.79	13.22	13.69	13.69	1.03%	56,844,537
Mar 6, 2026	13.25	13.57	13.17	13.55	13.55	2.11%	40,158,420
Mar 5, 2026	13.30	13.37	13.17	13.27	13.27	1.69%	38,747,420
Mar 4, 2026	13.01	13.24	12.90	13.05	13.05	-0.76%	49,868,170
Mar 3, 2026	13.80	13.85	13.11	13.15	13.15	-4.08%	72,745,860
Mar 2, 2026	13.90	14.05	13.60	13.71	13.71	-3.59%	74,111,780
Feb 27, 2026	13.96	14.48	13.90	14.22	14.22	1.94%	79,581,050
Feb 26, 2026	14.08	14.16	13.91	13.95	13.95	-0.36%	49,786,780
Feb 25, 2026	13.94	14.12	13.85	14.00	14.00	0.72%	46,983,358
Feb 24, 2026	14.63	14.65	13.87	13.90	13.90	-4.79%	97,702,082
Feb 13, 2026	14.64	15.03	14.57	14.60	14.60	-1.28%	60,170,070
Feb 12, 2026	14.62	14.92	14.51	14.79	14.79	0.96%	62,655,350
Feb 11, 2026	14.72	14.90	14.60	14.65	14.65	-0.95%	51,650,760
Feb 10, 2026	14.79	14.92	14.51	14.79	14.79	0.48%	64,307,417
Feb 9, 2026	14.56	14.82	14.40	14.72	14.72	2.87%	66,624,293
Feb 6, 2026	14.39	14.58	14.15	14.31	14.31	-1.72%	55,269,930
Feb 5, 2026	14.55	14.74	14.45	14.56	14.56	-1.69%	54,012,520
Feb 4, 2026	15.10	15.22	14.61	14.81	14.81	-3.27%	109,957,600
Feb 3, 2026	15.00	15.32	14.88	15.31	15.31	3.52%	73,160,020
Feb 2, 2026	15.21	15.44	14.77	14.79	14.79	-2.57%	81,284,590
Jan 30, 2026	15.63	15.76	15.11	15.18	15.18	-4.05%	108,716,900
Jan 29, 2026	15.46	16.49	15.36	15.82	15.82	1.61%	175,910,900
Jan 28, 2026	15.79	16.13	15.54	15.57	15.57	-0.26%	127,609,000
Jan 27, 2026	15.53	15.80	15.21	15.61	15.61	0.13%	95,671,929
Jan 26, 2026	15.95	16.12	15.34	15.59	15.59	-1.89%	98,248,810
Jan 23, 2026	15.82	16.15	15.70	15.89	15.89	0.95%	115,378,880
Jan 22, 2026	15.20	16.29	15.18	15.74	15.74	4.24%	170,308,600
Jan 21, 2026	15.00	15.46	14.93	15.10	15.10	-0.33%	105,731,600
Jan 20, 2026	15.80	15.95	15.01	15.15	15.15	-2.88%	113,149,900
Jan 19, 2026	16.09	16.29	15.48	15.60	15.60	-3.05%	153,722,200
Jan 16, 2026	16.91	17.50	16.00	16.09	16.09	-8.06%	261,593,500
Jan 15, 2026	18.61	18.61	17.16	17.50	17.50	-7.94%	387,957,400
Jan 14, 2026	17.65	19.01	17.63	19.01	19.01	10.01%	347,244,200
Jan 13, 2026	16.68	17.62	16.52	17.28	17.28	7.87%	404,571,900
Jan 12, 2026	14.93	16.02	14.91	16.02	16.02	10.03%	169,008,000
Jan 9, 2026	13.81	14.58	13.81	14.56	14.56	4.67%	115,334,400
Jan 8, 2026	13.80	14.27	13.70	13.91	13.91	2.58%	79,962,440
Jan 7, 2026	13.70	13.77	13.50	13.56	13.56	-1.60%	45,692,770
Jan 6, 2026	13.60	13.85	13.56	13.78	13.78	0.80%	55,246,490
Jan 5, 2026	13.35	13.70	13.21	13.67	13.67	3.09%	69,077,840
Dec 31, 2025	13.10	13.35	13.06	13.26	13.26	1.22%	40,483,230
Dec 30, 2025	12.96	13.23	12.96	13.10	13.10	1.39%	41,716,840
Dec 29, 2025	12.85	13.03	12.81	12.92	12.92	0.31%	26,518,570
Dec 26, 2025	12.96	13.03	12.80	12.88	12.88	-1.23%	33,110,340
Dec 25, 2025	12.68	13.21	12.65	13.04	13.04	2.60%	61,031,470
Dec 24, 2025	12.56	12.72	12.54	12.71	12.71	0.79%	24,083,848
Dec 23, 2025	12.72	12.78	12.57	12.61	12.61	-0.63%	25,300,580
Dec 22, 2025	12.62	12.78	12.58	12.69	12.69	0.71%	23,757,760
Dec 19, 2025	12.64	12.69	12.54	12.60	12.60	0.16%	27,335,840
Dec 18, 2025	12.63	12.77	12.56	12.58	12.58	-1.18%	25,970,640
Dec 17, 2025	12.29	12.74	12.28	12.73	12.73	3.66%	42,749,580
Dec 16, 2025	12.64	12.70	12.24	12.28	12.28	-3.00%	38,247,320
Dec 15, 2025	12.78	12.91	12.60	12.66	12.66	-1.78%	35,488,080
Dec 12, 2025	12.86	13.00	12.79	12.89	12.89	-0.31%	42,601,480
Dec 11, 2025	13.25	13.25	12.90	12.93	12.93	-2.19%	41,350,090
Dec 10, 2025	13.34	13.35	13.09	13.22	13.22	-1.34%	32,583,830
Dec 9, 2025	13.46	13.50	13.22	13.40	13.40	-0.74%	36,459,300
Dec 8, 2025	13.43	13.60	13.32	13.50	13.50	0.82%	43,737,950
Dec 5, 2025	13.16	13.39	13.00	13.39	13.39	1.98%	34,811,740
Dec 4, 2025	13.35	13.49	13.09	13.13	13.13	-1.65%	39,912,516
Dec 3, 2025	13.87	13.91	13.28	13.35	13.35	-3.82%	60,544,740
Dec 2, 2025	14.24	14.27	13.82	13.88	13.88	-2.39%	51,156,310
Dec 1, 2025	14.25	14.30	14.10	14.22	14.22	-0.28%	43,764,020
Nov 28, 2025	14.29	14.52	14.11	14.26	14.26	-	45,123,324
Nov 27, 2025	14.60	14.68	14.23	14.26	14.26	-2.79%	45,650,526