Skip to main content
Youon Technology Co.,Ltd (SHA:603776)
China flag China · Delayed Price · Currency is CNY
20.30
-0.01 (-0.05%)
Mar 10, 2026, 3:00 PM CST

Youon Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7620.4019.6120.3120.311.75%5,672,288
Mar 6, 202619.4120.1419.3419.9619.962.89%6,153,871
Mar 5, 202619.2019.4919.0519.4019.402.11%4,091,435
Mar 4, 202618.7019.4618.7019.0019.00-0.11%4,282,026
Mar 3, 202619.0619.3618.8019.0219.02-0.58%6,390,802
Mar 2, 202618.4319.4718.3119.1319.131.59%7,328,652
Feb 27, 202618.4819.1718.3718.8318.831.95%4,061,974
Feb 26, 202618.7318.7318.3618.4718.47-1.39%3,049,881
Feb 25, 202618.7119.0018.6018.7318.73-0.37%2,830,546
Feb 24, 202619.0819.1718.7018.8018.80-0.42%2,852,460
Feb 13, 202618.5019.2718.4918.8818.882.11%6,486,278
Feb 12, 202617.9418.6817.8518.4918.492.84%5,636,677
Feb 11, 202618.4018.4017.8717.9817.98-1.32%4,142,466
Feb 10, 202617.7518.8017.7518.2218.222.02%6,777,361
Feb 9, 202617.9518.0217.6517.8617.86-0.06%4,125,092
Feb 6, 202617.7018.1417.5817.8717.870.11%2,917,716
Feb 5, 202618.0118.0217.7717.8517.85-1.16%2,643,093
Feb 4, 202618.1718.2917.9518.0618.06-0.61%2,557,150
Feb 3, 202618.4118.5518.0718.1718.17-0.38%3,116,899
Feb 2, 202618.7618.9318.2118.2418.24-2.56%2,985,600
Jan 30, 202618.6018.9318.4518.7218.720.65%3,766,485
Jan 29, 202618.3119.2618.2118.6018.600.81%6,290,878
Jan 28, 202618.4718.5418.2018.4518.45-0.43%3,564,752
Jan 27, 202618.5718.6718.1018.5318.53-0.54%3,471,831
Jan 26, 202619.5019.5018.5618.6318.63-3.92%5,804,440
Jan 23, 202619.5919.6419.3219.3919.39-0.67%3,862,907
Jan 22, 202619.4319.7819.1019.5219.520.51%6,236,572
Jan 21, 202618.6119.6318.5219.4219.423.52%7,345,150
Jan 20, 202618.9919.0518.5318.7618.76-1.73%4,343,709
Jan 19, 202618.7319.2918.7019.0919.091.92%4,602,179
Jan 16, 202618.6118.8518.3518.7318.730.70%4,629,740
Jan 15, 202618.7018.9618.4218.6018.60-0.91%3,834,767
Jan 14, 202618.8519.3018.5318.7718.77-0.58%6,062,624
Jan 13, 202619.3919.3918.8518.8818.88-1.92%5,680,145
Jan 12, 202619.1519.3919.0019.2519.250.42%5,981,302
Jan 9, 202619.2819.5719.1019.1719.17-1.13%7,687,076
Jan 8, 202618.5820.2618.1919.3919.395.27%14,137,380
Jan 7, 202618.3518.8118.3218.4218.420.82%5,452,520
Jan 6, 202617.8918.3917.8918.2718.271.78%4,207,801
Jan 5, 202617.9018.0517.7017.9517.950.39%2,557,360
Dec 31, 202517.6017.9517.4917.8817.881.59%4,403,981
Dec 30, 202517.7317.7717.4817.6017.60-0.96%3,758,280
Dec 29, 202518.0318.1217.7117.7717.77-1.44%4,716,690
Dec 26, 202518.2818.6918.0318.0318.03-0.44%4,056,552
Dec 25, 202517.8318.1317.8118.1118.111.29%2,055,629
Dec 24, 202517.8717.9317.7717.8817.880.39%1,953,200
Dec 23, 202518.3018.3017.7917.8117.81-3.00%2,773,491
Dec 22, 202518.2618.6918.2618.3618.360.44%2,574,436
Dec 19, 202518.0018.3317.9218.2818.281.56%2,313,826
Dec 18, 202517.9318.2317.8318.0018.000.11%2,025,400
Dec 17, 202517.8118.1817.5617.9817.98-0.22%3,084,303
Dec 16, 202518.0218.6217.9918.0218.020.95%3,324,774
Dec 15, 202518.1518.2617.7817.8517.85-1.60%2,296,288
Dec 12, 202518.1618.2818.0318.1418.14-0.44%1,493,800
Dec 11, 202518.9518.9518.2018.2218.22-3.34%2,933,513
Dec 10, 202518.7619.1618.5218.8518.851.84%2,482,424
Dec 9, 202518.8018.8018.5118.5118.51-1.80%3,241,488
Dec 8, 202519.3019.3018.7718.8518.85-3.08%5,513,800
Dec 5, 202519.2919.7718.9019.4519.451.73%5,007,700
Dec 4, 202518.9019.3318.7019.1219.121.38%3,209,222
Dec 3, 202519.0819.0918.7818.8618.86-0.79%1,565,200
Dec 2, 202519.2219.3018.9819.0119.01-1.35%1,837,495
Dec 1, 202519.4519.5519.2119.2719.27-0.77%2,589,933
Nov 28, 202519.4719.5919.2819.4219.42-0.66%2,517,062
Nov 27, 202519.3619.9719.1619.5519.55-0.26%5,451,423
Nov 26, 202518.9519.7118.7319.6019.604.14%7,663,012
Nov 25, 202518.6519.0718.5518.8218.821.07%2,451,813
Nov 24, 202518.8519.2518.5018.6218.620.16%2,963,096
Nov 21, 202518.8518.9818.4018.5918.59-1.43%3,771,367
Nov 20, 202519.1119.2018.8118.8618.86-1.10%1,868,872
Nov 19, 202519.4119.4118.7919.0719.07-1.85%4,034,146
Nov 18, 202519.5219.8919.3019.4319.43-0.97%3,394,870
Nov 17, 202519.7820.2919.5819.6219.620.56%3,623,305
Nov 14, 202519.7119.8619.5019.5119.51-1.32%2,000,866
Nov 13, 202519.8019.9519.7119.7719.77-0.35%2,412,527
Nov 12, 202520.0320.1119.5519.8419.84-0.95%3,893,456
Nov 11, 202519.8820.3619.8320.0320.030.55%4,516,919
Nov 10, 202519.9520.4219.8219.9219.92-0.40%4,179,473
Nov 7, 202519.9920.0719.7320.0020.00-0.05%2,708,006
Nov 6, 202519.7820.2019.5720.0120.011.27%3,158,541
Nov 5, 202519.6119.8919.5219.7619.76-2,154,821
Nov 4, 202520.1020.1019.6319.7619.76-1.69%2,619,900
Nov 3, 202519.9320.2819.8320.1020.100.25%2,854,200
Oct 31, 202519.3520.3019.2620.0520.055.14%6,817,011
Oct 30, 202519.3419.4519.0019.0719.07-1.95%2,869,044
Oct 29, 202519.4519.4819.1219.4519.45-2,807,556
Oct 28, 202519.6719.7319.4019.4519.45-1.42%2,808,400
Oct 27, 202519.7819.9519.4219.7319.731.34%4,162,300
Oct 24, 202519.1319.6319.0219.4719.472.15%3,344,273
Oct 23, 202519.5119.5918.9019.0619.06-2.26%3,878,142
Oct 22, 202519.6119.7719.4519.5019.50-0.61%1,918,045
Oct 21, 202519.3519.6719.3519.6219.620.98%2,247,243
Oct 20, 202519.3319.6219.3019.4319.431.09%2,395,020
Oct 17, 202519.8019.9719.1619.2219.22-3.22%3,807,080
Oct 16, 202520.4620.4619.6019.8619.86-2.31%6,027,913
Oct 15, 202520.1820.4820.0820.3320.330.05%2,604,801
Oct 14, 202520.2220.5719.8820.3220.320.35%4,352,891
Oct 13, 202519.8020.4319.3420.2520.25-1.41%4,867,618
Oct 10, 202520.9020.9820.4520.5420.54-1.53%4,051,452
Oct 9, 202521.5121.5120.6720.8620.86-1.74%7,881,076