Skip to main content
Yongan Futures Co.,Ltd. (SHA:600927)
China flag China · Delayed Price · Currency is CNY
14.69
+0.24 (1.66%)
Apr 29, 2026, 3:00 PM CST

Yongan Futures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5914.6614.5014.62-1.18%1,645,200
Apr 28, 202614.4514.6214.4414.4514.45-0.34%6,541,700
Apr 27, 202614.2014.5114.1614.5014.502.84%10,018,990
Apr 24, 202614.2014.3013.7914.1014.10-2.96%13,054,950
Apr 23, 202614.6614.6614.3714.5314.53-0.89%5,754,148
Apr 22, 202614.4414.6614.3714.6614.661.59%4,564,900
Apr 21, 202614.4914.4914.3614.4314.43-0.07%4,109,204
Apr 20, 202614.7014.7014.3714.4414.440.77%4,826,200
Apr 17, 202614.4414.4914.3314.3314.33-0.76%3,240,700
Apr 16, 202614.2914.5514.2514.4414.441.05%5,773,123
Apr 15, 202614.1814.5014.1814.2914.290.78%5,448,300
Apr 14, 202614.2414.2614.0614.1814.180.50%3,592,700
Apr 13, 202614.1114.2614.0214.1114.110.07%5,789,915
Apr 10, 202613.9014.4213.8514.1014.102.17%7,694,047
Apr 9, 202613.9113.9413.7813.8013.80-1.50%4,185,640
Apr 8, 202613.7914.0313.7414.0114.013.01%7,083,800
Apr 7, 202613.6513.6513.4113.6013.601.42%4,492,400
Apr 3, 202613.5413.7013.4013.4113.41-0.52%3,662,020
Apr 2, 202613.8213.8213.4213.4813.48-2.67%6,161,400
Apr 1, 202613.9714.0013.7813.8513.850.65%4,061,991
Mar 31, 202613.8414.0013.7113.7613.76-0.51%4,139,300
Mar 30, 202613.7613.8713.5813.8313.830.07%5,488,700
Mar 27, 202613.6813.9013.6613.8213.820.36%4,110,700
Mar 26, 202614.0514.0813.7213.7713.77-2.20%4,893,638
Mar 25, 202613.9814.2013.9014.0814.080.72%4,368,076
Mar 24, 202613.9414.0213.7913.9813.981.45%6,090,482
Mar 23, 202614.1114.1913.6613.7813.78-4.04%9,934,520
Mar 20, 202614.7814.8114.3114.3614.36-2.64%7,212,498
Mar 19, 202614.7914.9414.6514.7514.75-1.34%5,972,262
Mar 18, 202614.8214.9614.6814.9514.950.67%7,644,947
Mar 17, 202614.7015.4414.5514.8514.850.75%12,603,780
Mar 16, 202614.5514.8214.5014.7414.741.24%9,522,599
Mar 13, 202615.4615.4614.5314.5614.56-5.88%18,533,630
Mar 12, 202615.0015.5814.9815.4715.473.27%13,340,660
Mar 11, 202614.9615.0614.7314.9814.980.13%7,833,699
Mar 10, 202614.9015.1414.9014.9614.961.01%6,413,500
Mar 9, 202615.2015.4214.7314.8114.81-3.58%12,223,748
Mar 6, 202614.7315.6014.6915.3615.364.85%12,616,700
Mar 5, 202614.9215.0014.6114.6514.65-0.88%5,315,060
Mar 4, 202614.8515.0914.6514.7814.78-0.47%6,145,628
Mar 3, 202615.2715.3914.8214.8514.85-2.75%8,945,409
Mar 2, 202615.4015.4615.0315.2715.27-2.24%9,685,589
Feb 27, 202614.9815.6514.9715.6215.623.86%10,629,890
Feb 26, 202615.2515.2515.0015.0415.04-1.31%4,493,851
Feb 25, 202615.0615.3215.0215.2415.241.74%5,127,500
Feb 24, 202615.5015.5414.9214.9814.98-2.41%8,059,248
Feb 13, 202615.3015.7815.2715.3515.350.59%8,159,498
Feb 12, 202615.3815.3815.1415.2615.26-0.26%4,652,139
Feb 11, 202615.3915.3915.2715.3015.30-0.20%3,490,200
Feb 10, 202615.3415.4415.2315.3315.330.13%4,582,600
Feb 9, 202615.3215.4015.2115.3115.310.66%4,884,748
Feb 6, 202615.3115.4415.1915.2115.21-1.43%5,636,700
Feb 5, 202615.5015.6115.2015.4315.43-0.32%5,936,401
Feb 4, 202615.3715.5315.1915.4815.480.72%5,983,804
Feb 3, 202615.5315.6015.2615.3715.370.07%6,826,648
Feb 2, 202615.8015.9415.3415.3615.36-3.15%8,800,300
Jan 30, 202616.2016.3515.7015.8615.86-1.80%8,656,115
Jan 29, 202616.2016.3515.9516.1516.15-0.74%6,789,600
Jan 28, 202616.6516.7016.2116.2716.27-2.28%6,883,348
Jan 27, 202616.7916.7916.2116.6516.65-0.42%8,217,000
Jan 26, 202616.6016.9616.4016.7216.720.78%12,535,300
Jan 23, 202616.3416.8616.2816.5916.591.34%11,585,070
Jan 22, 202615.8216.5815.6716.3716.371.17%15,438,790
Jan 21, 202616.2416.4716.1016.1816.18-8,718,651
Jan 20, 202616.2016.3715.9416.1816.180.19%8,995,642
Jan 19, 202615.8316.3515.8016.1516.152.60%10,504,140
Jan 16, 202616.0416.1915.6815.7415.74-1.01%8,315,781
Jan 15, 202616.2416.4015.7715.9015.90-3.23%12,633,200
Jan 14, 202616.1216.9616.0816.4316.431.92%19,519,020
Jan 13, 202616.2516.5216.0016.1216.12-0.86%10,953,210
Jan 12, 202616.0016.3015.9816.2616.261.31%9,530,200
Jan 9, 202615.7516.2015.7516.0516.051.78%7,963,300
Jan 8, 202615.9615.9715.6715.7715.77-1.68%8,524,600
Jan 7, 202616.2816.3416.0016.0416.04-1.35%10,037,011
Jan 6, 202616.0116.3316.0116.2616.261.56%13,414,400
Jan 5, 202616.0216.0615.7516.0116.01-0.37%9,417,900
Dec 31, 202515.9516.3915.8716.0716.071.01%11,326,620
Dec 30, 202515.9616.1815.8615.9115.91-1.06%11,359,200
Dec 29, 202515.5316.5515.4616.0816.083.81%22,576,380
Dec 26, 202515.3815.6615.3615.4915.490.65%7,399,977
Dec 25, 202515.4415.6015.3515.3915.39-0.32%7,442,100
Dec 24, 202514.9115.5314.8915.4415.443.42%9,741,377
Dec 23, 202515.1015.1614.9114.9314.93-1.52%4,085,057
Dec 22, 202515.0215.3314.9715.1615.161.07%6,273,677
Dec 19, 202515.0815.1514.9415.0015.00-0.27%5,432,400
Dec 18, 202515.2315.2414.9815.0415.04-1.25%5,032,177
Dec 17, 202515.0515.3214.8215.2315.230.66%8,438,388
Dec 16, 202514.7715.3514.5815.1315.132.30%10,814,800
Dec 15, 202514.8814.9514.6914.7914.79-1.07%3,786,714
Dec 12, 202514.9615.1114.8514.9514.950.20%6,037,448
Dec 11, 202515.4015.4414.8914.9214.92-2.86%7,438,091
Dec 10, 202515.4715.5515.1215.3615.36-0.90%7,625,248
Dec 9, 202515.5015.8215.4115.5015.50-0.83%12,596,900
Dec 8, 202515.0216.0415.0215.6315.634.97%22,147,597
Dec 5, 202514.3814.9914.3814.8914.893.47%9,701,407
Dec 4, 202514.2614.4814.2414.3914.390.28%3,491,200
Dec 3, 202514.2614.5314.2614.3514.330.49%4,262,129
Dec 2, 202514.4014.4514.2114.2814.26-0.83%2,831,596
Dec 1, 202514.3014.5514.3014.4014.380.42%4,091,249
Nov 28, 202514.3014.3814.1714.3414.320.91%2,582,451