Skip to main content
Youon Technology Co.,Ltd (SHA:603776)
China flag China · Delayed Price · Currency is CNY
19.86
+0.35 (1.79%)
Apr 29, 2026, 3:00 PM CST

Youon Technology Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5820.0519.4919.8619.861.79%5,358,700
Apr 28, 202620.9020.9419.2319.5119.51-5.52%10,179,050
Apr 27, 202620.6820.9520.4520.6520.65-0.82%4,829,768
Apr 24, 202620.4321.1120.4120.8220.821.26%4,958,886
Apr 23, 202621.1821.1820.4320.5620.56-2.05%4,868,842
Apr 22, 202620.3521.2420.2120.9920.993.04%6,358,937
Apr 21, 202620.4520.9820.1820.3720.370.39%6,274,530
Apr 20, 202619.9920.7519.9120.2920.291.15%5,283,050
Apr 17, 202619.0420.2419.0420.0620.064.70%6,280,858
Apr 16, 202619.0919.2918.8819.1619.161.43%1,766,300
Apr 15, 202619.4319.4418.7718.8918.89-2.28%2,512,900
Apr 14, 202618.8219.6518.7119.3319.333.09%4,001,536
Apr 13, 202618.6418.7918.2918.7518.750.59%2,722,006
Apr 10, 202618.4318.9218.4318.6418.641.08%1,605,929
Apr 9, 202618.5518.6018.3418.4418.44-1.07%1,283,962
Apr 8, 202618.4518.7818.4518.6418.642.19%1,583,313
Apr 7, 202617.9418.4817.7018.2418.241.79%1,846,933
Apr 3, 202618.3718.3817.9017.9217.92-2.45%1,333,800
Apr 2, 202618.8018.9618.3018.3718.37-1.61%1,816,700
Apr 1, 202617.8718.7317.8518.6718.675.60%3,080,788
Mar 31, 202617.9618.1317.6517.6817.68-1.45%1,641,300
Mar 30, 202617.6918.0717.6517.9417.940.28%1,431,455
Mar 27, 202617.6217.9717.6117.8917.890.56%1,433,260
Mar 26, 202617.8618.0817.6117.7917.79-0.89%1,958,378
Mar 25, 202617.8418.0417.7317.9517.950.67%2,175,653
Mar 24, 202617.9617.9817.2617.8317.832.00%3,472,887
Mar 23, 202618.5018.7117.3317.4817.48-7.27%5,322,707
Mar 20, 202619.4519.6418.8018.8518.85-3.18%2,764,706
Mar 19, 202619.6619.9119.4019.4719.47-2.16%2,297,443
Mar 18, 202619.7719.9519.6019.9019.901.27%2,147,402
Mar 17, 202620.2220.4619.6219.6519.65-2.82%3,042,993
Mar 16, 202619.9020.3419.7120.2220.22-0.15%3,293,035
Mar 13, 202620.2820.7720.1720.2520.25-0.83%3,913,771
Mar 12, 202620.3020.5720.0220.4220.420.89%3,502,196
Mar 11, 202620.2620.4720.1220.2420.24-0.30%3,195,625
Mar 10, 202620.3220.4020.1320.3020.30-0.05%3,445,529
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