Skip to main content
Yongyue Science&Technology Co.,Ltd (SHA:603879)
China flag China · Delayed Price · Currency is CNY
6.26
-0.09 (-1.42%)
At close: Mar 11, 2026

SHA:603879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20266.356.426.236.25--1.57%5,862,373
Mar 10, 20266.276.386.266.356.351.60%7,923,100
Mar 9, 20266.406.526.146.256.25-1.42%13,295,200
Mar 6, 20266.016.396.006.346.346.02%18,207,200
Mar 5, 20265.976.125.955.985.980.34%11,653,210
Mar 4, 20265.896.025.845.965.960.17%9,402,293
Mar 3, 20266.186.265.945.955.95-4.03%16,508,310
Mar 2, 20266.426.436.096.206.20-4.02%15,722,240
Feb 27, 20266.536.636.426.466.46-1.67%10,362,890
Feb 26, 20266.576.666.506.576.57-0.15%15,475,780
Feb 25, 20266.326.606.286.586.584.61%17,887,550
Feb 24, 20266.176.326.176.296.292.44%10,163,500
Feb 13, 20266.106.246.086.146.14-0.49%9,251,170
Feb 12, 20266.306.336.166.176.17-2.06%13,258,920
Feb 11, 20266.376.466.286.306.30-1.72%10,684,400
Feb 10, 20266.436.496.376.416.41-9,730,100
Feb 9, 20266.476.486.336.416.410.16%11,413,060
Feb 6, 20266.286.486.256.406.401.11%11,542,100
Feb 5, 20266.316.496.226.336.33-10,429,560
Feb 4, 20266.356.426.226.336.331.12%13,679,400
Feb 3, 20266.266.356.186.266.260.16%10,155,500
Feb 2, 20266.286.566.236.256.25-11,905,180
Jan 30, 20266.166.336.166.256.250.32%9,338,414
Jan 29, 20266.416.426.156.236.23-1.27%11,627,640
Jan 28, 20266.446.486.286.316.31-1.71%9,231,464
Jan 27, 20266.506.786.206.426.42-0.62%16,887,000
Jan 26, 20266.626.626.386.466.46-2.27%10,855,630
Jan 23, 20266.566.716.546.616.611.07%12,742,050
Jan 22, 20266.506.586.436.546.540.46%11,594,700
Jan 21, 20266.426.536.346.516.511.72%15,652,570
Jan 20, 20266.646.656.306.406.40-2.14%17,783,640
Jan 19, 20266.686.686.446.546.54-1.95%18,850,440
Jan 16, 20266.826.826.606.676.67-1.77%16,113,500
Jan 15, 20266.916.926.656.796.79-1.74%17,392,620
Jan 14, 20267.107.106.786.916.91-1.71%23,310,220
Jan 13, 20267.397.397.007.037.03-2.63%23,291,480
Jan 12, 20267.287.567.207.227.22-0.96%37,839,000
Jan 9, 20267.197.327.127.297.291.67%24,175,100
Jan 8, 20267.067.306.867.177.172.28%31,312,650
Jan 7, 20267.027.136.867.017.01-1.41%31,732,200
Jan 6, 20267.207.256.947.117.110.57%36,785,650
Jan 5, 20266.837.506.797.077.07-0.14%59,984,950
Dec 31, 20256.837.106.497.087.083.06%60,279,600
Dec 30, 20257.037.606.506.876.87-0.87%82,589,490
Dec 29, 20256.606.936.586.936.9310.00%78,453,910
Dec 26, 20256.086.456.086.306.303.62%39,525,310
Dec 25, 20256.126.175.956.086.081.33%44,900,640
Dec 24, 20255.506.005.446.006.0010.09%20,151,680
Dec 23, 20255.725.745.455.455.45-5.05%18,159,980
Dec 22, 20255.695.955.685.745.740.88%19,957,900
Dec 19, 20255.435.745.345.695.695.57%21,258,570
Dec 18, 20255.225.465.185.395.392.28%19,564,410
Dec 17, 20255.505.595.155.275.27-6.23%27,693,877
Dec 16, 20255.685.785.605.625.62-21,932,550
Dec 15, 20255.705.865.605.625.62-4.75%33,869,930
Dec 12, 20256.006.195.905.905.90-10.06%53,416,180
Dec 11, 20257.297.356.566.566.56-10.01%71,215,180
Dec 10, 20256.637.296.317.297.299.95%101,753,400
Dec 9, 20256.006.635.906.636.639.95%32,235,860
Dec 8, 20255.906.145.846.036.032.73%13,779,050
Dec 5, 20255.595.895.515.875.875.01%10,973,790
Dec 4, 20255.705.775.555.595.59-1.93%6,422,900
Dec 3, 20255.805.825.695.705.70-1.72%4,703,541
Dec 2, 20255.845.855.735.805.80-0.34%4,716,411
Dec 1, 20255.925.965.815.825.82-1.85%6,264,900
Nov 28, 20255.815.935.715.935.932.07%5,654,700
Nov 27, 20255.725.855.705.815.811.75%6,294,600
Nov 26, 20255.966.025.675.715.71-4.19%8,832,448
Nov 25, 20255.846.055.845.965.962.05%7,537,930
Nov 24, 20255.625.915.625.845.844.10%9,650,992
Nov 21, 20255.966.095.585.615.61-6.81%12,246,900
Nov 20, 20256.086.155.956.026.02-0.82%8,254,600
Nov 19, 20256.296.406.056.076.07-4.26%9,793,600
Nov 18, 20256.406.466.296.346.34-1.25%7,512,055
Nov 17, 20256.486.486.326.426.42-6,938,085
Nov 14, 20256.286.456.236.426.422.23%9,430,500
Nov 13, 20256.266.326.186.286.281.13%5,266,555
Nov 12, 20256.336.356.206.216.21-2.05%6,347,064
Nov 11, 20256.316.406.266.346.340.96%7,046,280
Nov 10, 20256.266.356.226.286.280.32%7,521,708
Nov 7, 20256.186.506.176.266.261.29%16,058,910
Nov 6, 20256.006.245.916.186.183.34%13,584,160
Nov 5, 20256.016.065.905.985.98-16,267,410
Nov 4, 20256.176.175.925.985.98-1.97%11,031,810
Nov 3, 20256.206.206.076.106.10-0.49%8,862,774
Oct 31, 20256.036.186.026.136.131.32%7,173,200
Oct 30, 20256.266.266.036.056.05-2.10%8,458,200
Oct 29, 20256.326.326.116.186.18-2.06%6,845,400
Oct 28, 20256.316.366.256.316.31-0.63%5,584,478
Oct 27, 20256.316.426.276.356.350.79%6,233,074
Oct 24, 20256.266.336.226.306.300.96%4,810,412
Oct 23, 20256.246.276.136.246.240.16%5,324,636
Oct 22, 20256.306.346.206.236.23-1.27%5,403,100
Oct 21, 20256.186.326.136.316.311.94%7,565,000
Oct 20, 20256.106.226.046.196.192.31%8,446,800
Oct 17, 20256.126.146.026.056.05-0.17%4,630,740
Oct 16, 20256.206.216.046.066.06-2.10%6,753,838
Oct 15, 20256.136.216.086.196.191.64%5,769,768
Oct 14, 20256.176.226.096.096.09-0.16%6,346,422
Oct 13, 20255.956.205.936.106.10-1.77%6,265,100