Skip to main content
Yonz Technology Co.,Ltd. (SHA:603381)
China flag China · Delayed Price · Currency is CNY
25.79
-0.26 (-1.00%)
At close: Mar 9, 2026

Yonz Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8026.0624.9525.7925.79-1.00%10,189,570
Mar 6, 202625.5127.5024.9626.0526.052.00%10,588,020
Mar 5, 202626.2926.5025.4525.5425.54-1.01%6,659,659
Mar 4, 202625.6226.7225.3025.8025.800.78%9,443,361
Mar 3, 202627.6727.9725.5025.6025.60-7.38%11,761,060
Mar 2, 202629.0029.1127.0627.6427.64-6.31%16,427,370
Feb 27, 202626.5229.5026.5229.5029.509.99%9,731,347
Feb 26, 202627.6627.6626.6626.8226.82-2.05%12,269,750
Feb 25, 202629.6130.5226.7427.3827.38-6.49%18,561,330
Feb 24, 202630.6130.7628.7029.2829.28-2.43%10,824,540
Feb 13, 202631.0931.9930.0030.0130.01-3.94%17,569,910
Feb 12, 202629.9032.2228.7831.2431.244.52%27,073,740
Feb 11, 202627.1329.9027.1329.8929.899.97%18,233,400
Feb 10, 202626.8828.3326.8827.1827.182.99%19,674,850
Feb 9, 202626.6027.1325.4826.3926.392.60%21,012,520
Feb 6, 202624.0526.4023.5925.7225.726.94%23,326,480
Feb 5, 202625.0025.0323.7524.0524.05-5.76%21,490,220
Feb 4, 202623.2025.5222.7425.5225.5210.00%30,191,328
Feb 3, 202621.5523.5021.4523.2023.208.61%13,838,530
Feb 2, 202621.4822.0521.2921.3621.36-2.47%5,842,148
Jan 30, 202622.1622.2521.2121.9021.90-1.44%8,383,486
Jan 29, 202622.9923.2922.0222.2222.22-3.85%13,840,100
Jan 28, 202623.2824.2622.8923.1123.11-1.03%21,127,910
Jan 27, 202621.0823.3520.3523.3523.359.99%19,999,850
Jan 26, 202621.7322.0021.0221.2321.23-2.08%7,855,337
Jan 23, 202620.7221.8220.7121.6821.684.73%9,962,554
Jan 22, 202620.6220.8820.5720.7020.700.83%3,145,355
Jan 21, 202620.4420.5920.3620.5320.530.44%1,954,917
Jan 20, 202620.5720.7420.3620.4420.44-0.63%2,892,151
Jan 19, 202620.4120.6220.4020.5720.570.34%3,598,177
Jan 16, 202620.4520.5520.3120.5020.500.74%3,114,612
Jan 15, 202620.1720.5020.1120.3520.350.49%2,299,300
Jan 14, 202620.3820.5520.0720.2520.25-0.34%3,739,483
Jan 13, 202620.6420.6420.2520.3220.32-1.31%3,275,002
Jan 12, 202620.4920.6820.4820.5920.590.73%3,956,442
Jan 9, 202620.5220.5720.3120.4420.44-0.49%2,966,454
Jan 8, 202620.3420.5820.2420.5420.540.64%3,112,265
Jan 7, 202620.4320.4720.2720.4120.41-0.20%2,873,701
Jan 6, 202620.2120.4520.1420.4520.451.49%3,737,198
Jan 5, 202619.9620.2919.9520.1520.151.46%3,182,100
Dec 31, 202520.1120.1119.8119.8619.86-1.24%2,387,972
Dec 30, 202520.0020.2019.6820.1120.110.55%3,378,200
Dec 29, 202520.0020.1819.9520.0020.00-1.19%3,078,880
Dec 26, 202520.1420.4520.1120.2420.240.65%3,557,276
Dec 25, 202520.0320.1319.9620.1120.110.40%2,411,184
Dec 24, 202519.8820.0419.8520.0320.030.55%2,844,363
Dec 23, 202519.9520.0619.8119.9219.92-0.35%1,667,611
Dec 22, 202519.8620.0719.8119.9919.990.65%2,215,811
Dec 19, 202519.8019.9419.7519.8619.860.61%2,523,072
Dec 18, 202519.7019.8719.6419.7419.74-0.20%2,288,700
Dec 17, 202519.5519.8119.5519.7819.780.92%1,982,413
Dec 16, 202519.9119.9319.6019.6019.60-2.10%1,731,700
Dec 15, 202519.9020.0919.7820.0220.020.25%1,721,568
Dec 12, 202519.7920.0619.7919.9719.970.40%1,742,400
Dec 11, 202519.9120.1419.8419.8919.89-0.25%2,027,477
Dec 10, 202519.9519.9819.7319.9419.94-0.30%1,464,255
Dec 9, 202519.9520.1219.8620.0020.00-0.10%2,134,600
Dec 8, 202519.9520.0719.8820.0220.020.70%1,846,044
Dec 5, 202519.9519.9519.6719.8819.881.02%2,343,600
Dec 4, 202519.9619.9619.5519.6819.68-1.11%2,162,530
Dec 3, 202520.1920.2219.8219.9019.90-1.58%3,167,034
Dec 2, 202520.5220.5420.1320.2220.22-1.46%3,560,120
Dec 1, 202520.6220.6920.4920.5220.52-0.44%2,996,800
Nov 28, 202520.4120.6920.2920.6120.610.63%3,128,595
Nov 27, 202520.4520.6720.4120.4820.48-0.24%2,865,618
Nov 26, 202520.6320.9820.4820.5320.53-1.44%4,001,260
Nov 25, 202520.8921.1620.7820.8320.83-0.29%5,223,149
Nov 24, 202521.1921.3620.3920.8920.89-2.11%8,507,311
Nov 21, 202521.7222.4921.3421.3421.34-3.00%13,775,881
Nov 20, 202521.4022.9221.4022.0022.005.57%15,769,274
Nov 19, 202521.0621.3420.6920.8420.84-1.79%2,727,165
Nov 18, 202521.9021.9021.0721.2221.22-0.98%3,383,597
Nov 17, 202521.9021.9021.3821.4321.43-2.28%3,685,600
Nov 14, 202521.5622.3521.4521.9321.931.53%4,651,357
Nov 13, 202521.5321.9121.5021.6021.60-0.23%3,192,085
Nov 12, 202522.0022.5021.3921.6521.65-1.77%3,724,943
Nov 11, 202521.8822.3621.8422.0422.040.78%2,640,380
Nov 10, 202521.7622.2221.7621.8721.870.51%3,722,728
Nov 7, 202521.2722.1121.1821.7621.762.06%6,311,601
Nov 6, 202521.3521.4021.1921.3221.32-1,897,182
Nov 5, 202520.9121.4020.7521.3221.321.62%3,285,951
Nov 4, 202521.2021.2620.8520.9820.98-1.04%2,646,884
Nov 3, 202521.1521.2921.0021.2021.20-0.52%2,956,915
Oct 31, 202521.2021.4821.1221.3121.310.61%4,454,200
Oct 30, 202521.3421.5221.1321.1821.18-0.80%3,609,043
Oct 29, 202521.1021.4520.8421.3521.351.23%5,304,046
Oct 28, 202522.0022.0021.0521.0921.09-6.06%9,264,730
Oct 27, 202522.6322.7522.4022.4522.45-0.13%2,987,564
Oct 24, 202522.4622.8622.4622.4822.48-0.04%3,277,275
Oct 23, 202522.4722.7322.0322.4922.490.13%3,669,800
Oct 22, 202523.0023.0022.4122.4622.46-2.18%3,952,256
Oct 21, 202523.0023.2622.8222.9622.96-0.30%3,103,907
Oct 20, 202522.8823.2022.7623.0323.032.13%3,219,800
Oct 17, 202523.8224.3822.5122.5522.55-5.21%7,803,605
Oct 16, 202523.6224.0923.5323.7923.790.13%3,301,982
Oct 15, 202523.7824.2223.6023.7623.76-0.46%4,122,093
Oct 14, 202523.5024.3623.3823.8723.872.36%6,403,096
Oct 13, 202522.6023.3822.5123.3223.32-2.02%5,693,704
Oct 10, 202525.0025.0023.7523.8023.80-0.83%9,126,003
Oct 9, 202523.7124.3323.5224.0024.001.27%5,254,316