Skip to main content
Yonz Technology Co.,Ltd. (SHA:603381)
China flag China · Delayed Price · Currency is CNY
23.82
+1.34 (5.96%)
Apr 29, 2026, 3:00 PM CST

Yonz Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.3622.4822.3622.48--7,400
Apr 28, 202622.8823.0622.2922.4822.48-2.68%3,863,567
Apr 27, 202623.0023.3122.8023.1023.10-0.60%4,215,234
Apr 24, 202623.8023.8022.9423.2423.24-2.52%4,732,322
Apr 23, 202624.0024.2823.5123.8423.84-1.49%6,392,400
Apr 22, 202624.3924.5424.0524.2024.20-1.18%7,216,166
Apr 21, 202624.0224.6323.6024.4924.492.64%8,676,448
Apr 20, 202623.2624.2522.9023.8623.862.58%8,759,022
Apr 17, 202623.2623.8623.0123.2623.26-0.09%5,109,731
Apr 16, 202622.7123.4622.5823.2823.282.56%6,113,000
Apr 15, 202622.7022.9922.5422.7022.700.04%4,988,835
Apr 14, 202623.3023.3022.5722.6922.69-1.69%6,271,363
Apr 13, 202622.8023.4222.7523.0823.080.70%4,357,500
Apr 10, 202622.7623.4422.7522.9222.921.19%5,609,242
Apr 9, 202622.8322.8922.2622.6522.65-1.82%5,920,100
Apr 8, 202622.3023.0722.2323.0723.075.83%8,538,800
Apr 7, 202621.9822.3521.7021.8021.80-0.37%4,617,200
Apr 3, 202622.9722.9921.7021.8821.88-4.37%6,128,400
Apr 2, 202623.7123.8322.6722.8822.88-4.35%6,728,000
Apr 1, 202623.8024.7723.6023.9223.921.83%8,558,147
Mar 31, 202624.2024.6523.4523.4923.49-3.85%8,322,756
Mar 30, 202624.7425.0523.7724.4324.43-2.90%8,621,645
Mar 27, 202624.3025.6924.1425.1625.162.40%11,551,140
Mar 26, 202626.2026.2724.4924.5724.57-6.22%13,173,288
Mar 25, 202626.0627.3525.7526.2026.200.04%13,406,120
Mar 24, 202625.7026.7324.5626.1926.193.11%24,465,251
Mar 23, 202628.1428.1425.4025.4025.40-9.99%25,911,770
Mar 20, 202625.6228.2225.6228.2228.2210.02%23,035,010
Mar 19, 202626.1926.9925.5025.6525.65-2.55%9,584,246
Mar 18, 202626.5926.9526.1026.3226.32-0.34%7,186,515
Mar 17, 202627.0027.9826.3626.4126.41-1.93%10,953,950
Mar 16, 202626.6027.7026.3826.9326.931.93%12,390,930
Mar 13, 202627.0827.4226.2026.4226.42-1.78%9,821,002
Mar 12, 202628.5428.5426.7126.9026.90-4.78%15,147,034
Mar 11, 202628.6530.2027.5828.2528.252.91%23,414,847
Mar 10, 202626.1028.2026.0327.4527.456.44%13,304,850
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