Yongyue Science&Technology Co.,Ltd (SHA:603879)
China
· Delayed Price · Currency is CNY 5.90
+0.05 (0.85%)
Apr 30, 2026, 3:00 PM CST
SHA:603879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.84 | 5.94 | 5.80 | 5.90 | 5.90 | 0.85% | 9,659,010 |
| Apr 29, 2026 | 5.78 | 5.92 | 5.70 | 5.85 | 5.85 | 1.21% | 10,800,580 |
| Apr 28, 2026 | 5.76 | 5.92 | 5.72 | 5.78 | 5.78 | 0.35% | 10,908,800 |
| Apr 27, 2026 | 5.66 | 5.82 | 5.52 | 5.76 | 5.76 | 1.59% | 9,965,202 |
| Apr 24, 2026 | 5.50 | 5.70 | 5.42 | 5.67 | 5.67 | 2.35% | 12,723,700 |
| Apr 23, 2026 | 5.71 | 5.73 | 5.52 | 5.54 | 5.54 | -3.82% | 13,326,330 |
| Apr 22, 2026 | 5.61 | 5.82 | 5.54 | 5.76 | 5.76 | 2.49% | 17,178,985 |
| Apr 21, 2026 | 5.45 | 5.67 | 5.42 | 5.62 | 5.62 | 2.93% | 16,297,010 |
| Apr 20, 2026 | 5.38 | 5.50 | 5.32 | 5.46 | 5.46 | 1.68% | 7,844,300 |
| Apr 17, 2026 | 5.41 | 5.43 | 5.31 | 5.37 | 5.37 | -1.10% | 7,572,800 |
| Apr 16, 2026 | 5.27 | 5.47 | 5.26 | 5.43 | 5.43 | 2.84% | 8,121,500 |
| Apr 15, 2026 | 5.40 | 5.47 | 5.27 | 5.28 | 5.28 | -2.22% | 5,921,400 |
| Apr 14, 2026 | 5.50 | 5.53 | 5.31 | 5.40 | 5.40 | -0.92% | 7,359,600 |
| Apr 13, 2026 | 5.33 | 5.49 | 5.31 | 5.45 | 5.45 | 1.49% | 9,104,800 |
| Apr 10, 2026 | 5.36 | 5.47 | 5.32 | 5.37 | 5.37 | 0.94% | 7,024,355 |
| Apr 9, 2026 | 5.55 | 5.55 | 5.30 | 5.32 | 5.32 | -4.14% | 8,373,200 |
| Apr 8, 2026 | 5.56 | 5.59 | 5.40 | 5.55 | 5.55 | 2.97% | 7,776,400 |
| Apr 7, 2026 | 5.13 | 5.40 | 5.10 | 5.39 | 5.39 | 4.05% | 10,636,030 |
| Apr 3, 2026 | 5.53 | 5.57 | 5.17 | 5.18 | 5.18 | -5.30% | 9,775,200 |
| Apr 2, 2026 | 5.72 | 5.74 | 5.41 | 5.47 | 5.47 | -4.37% | 9,626,200 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.64 | 5.72 | 5.72 | 1.06% | 6,832,462 |
| Mar 31, 2026 | 5.77 | 5.85 | 5.65 | 5.66 | 5.66 | -1.91% | 7,490,900 |
| Mar 30, 2026 | 5.69 | 5.79 | 5.64 | 5.77 | 5.77 | 0.52% | 7,409,745 |
| Mar 27, 2026 | 5.59 | 5.78 | 5.55 | 5.74 | 5.74 | 2.68% | 7,945,500 |
| Mar 26, 2026 | 5.70 | 5.73 | 5.57 | 5.59 | 5.59 | -1.41% | 8,523,593 |
| Mar 25, 2026 | 5.58 | 5.80 | 5.58 | 5.67 | 5.67 | 1.80% | 10,687,700 |
| Mar 24, 2026 | 5.52 | 5.57 | 5.26 | 5.57 | 5.57 | 5.89% | 14,758,330 |
| Mar 23, 2026 | 5.52 | 5.61 | 5.21 | 5.26 | 5.26 | -6.24% | 17,451,560 |
| Mar 20, 2026 | 5.83 | 5.98 | 5.59 | 5.61 | 5.61 | -4.43% | 13,491,100 |
| Mar 19, 2026 | 6.04 | 6.09 | 5.84 | 5.87 | 5.87 | -3.45% | 9,393,393 |
| Mar 18, 2026 | 5.98 | 6.12 | 5.92 | 6.08 | 6.08 | 2.01% | 8,687,160 |
| Mar 17, 2026 | 6.13 | 6.18 | 5.96 | 5.96 | 5.96 | -2.77% | 8,586,900 |
| Mar 16, 2026 | 6.14 | 6.28 | 6.07 | 6.13 | 6.13 | -0.16% | 8,644,700 |
| Mar 13, 2026 | 6.10 | 6.28 | 6.10 | 6.14 | 6.14 | -0.16% | 8,667,110 |
| Mar 12, 2026 | 6.29 | 6.32 | 6.14 | 6.15 | 6.15 | -1.76% | 7,482,638 |
| Mar 11, 2026 | 6.35 | 6.42 | 6.20 | 6.26 | 6.26 | -1.42% | 7,605,173 |
| Mar 10, 2026 | 6.27 | 6.38 | 6.26 | 6.35 | 6.35 | 1.60% | 7,923,100 |
| Mar 9, 2026 | 6.40 | 6.52 | 6.14 | 6.25 | 6.25 | -1.42% | 13,295,200 |
| Mar 6, 2026 | 6.01 | 6.39 | 6.00 | 6.34 | 6.34 | 6.02% | 18,207,200 |
| Mar 5, 2026 | 5.97 | 6.12 | 5.95 | 5.98 | 5.98 | 0.34% | 11,653,210 |
| Mar 4, 2026 | 5.89 | 6.02 | 5.84 | 5.96 | 5.96 | 0.17% | 9,402,293 |
| Mar 3, 2026 | 6.18 | 6.26 | 5.94 | 5.95 | 5.95 | -4.03% | 16,508,310 |
| Mar 2, 2026 | 6.42 | 6.43 | 6.09 | 6.20 | 6.20 | -4.02% | 15,722,240 |
| Feb 27, 2026 | 6.53 | 6.63 | 6.42 | 6.46 | 6.46 | -1.67% | 10,362,890 |
| Feb 26, 2026 | 6.57 | 6.66 | 6.50 | 6.57 | 6.57 | -0.15% | 15,475,780 |
| Feb 25, 2026 | 6.32 | 6.60 | 6.28 | 6.58 | 6.58 | 4.61% | 17,887,550 |
| Feb 24, 2026 | 6.17 | 6.32 | 6.17 | 6.29 | 6.29 | 2.44% | 10,163,500 |
| Feb 13, 2026 | 6.10 | 6.24 | 6.08 | 6.14 | 6.14 | -0.49% | 9,251,170 |
| Feb 12, 2026 | 6.30 | 6.33 | 6.16 | 6.17 | 6.17 | -2.06% | 13,258,920 |
| Feb 11, 2026 | 6.37 | 6.46 | 6.28 | 6.30 | 6.30 | -1.72% | 10,684,400 |
| Feb 10, 2026 | 6.43 | 6.49 | 6.37 | 6.41 | 6.41 | - | 9,730,100 |
| Feb 9, 2026 | 6.47 | 6.48 | 6.33 | 6.41 | 6.41 | 0.16% | 11,413,060 |
| Feb 6, 2026 | 6.28 | 6.48 | 6.25 | 6.40 | 6.40 | 1.11% | 11,542,100 |
| Feb 5, 2026 | 6.31 | 6.49 | 6.22 | 6.33 | 6.33 | - | 10,429,560 |
| Feb 4, 2026 | 6.35 | 6.42 | 6.22 | 6.33 | 6.33 | 1.12% | 13,679,400 |
| Feb 3, 2026 | 6.26 | 6.35 | 6.18 | 6.26 | 6.26 | 0.16% | 10,155,500 |
| Feb 2, 2026 | 6.28 | 6.56 | 6.23 | 6.25 | 6.25 | - | 11,905,180 |
| Jan 30, 2026 | 6.16 | 6.33 | 6.16 | 6.25 | 6.25 | 0.32% | 9,338,414 |
| Jan 29, 2026 | 6.41 | 6.42 | 6.15 | 6.23 | 6.23 | -1.27% | 11,627,640 |
| Jan 28, 2026 | 6.44 | 6.48 | 6.28 | 6.31 | 6.31 | -1.71% | 9,231,464 |
| Jan 27, 2026 | 6.50 | 6.78 | 6.20 | 6.42 | 6.42 | -0.62% | 16,887,000 |
| Jan 26, 2026 | 6.62 | 6.62 | 6.38 | 6.46 | 6.46 | -2.27% | 10,855,630 |
| Jan 23, 2026 | 6.56 | 6.71 | 6.54 | 6.61 | 6.61 | 1.07% | 12,742,050 |
| Jan 22, 2026 | 6.50 | 6.58 | 6.43 | 6.54 | 6.54 | 0.46% | 11,594,700 |
| Jan 21, 2026 | 6.42 | 6.53 | 6.34 | 6.51 | 6.51 | 1.72% | 15,652,570 |
| Jan 20, 2026 | 6.64 | 6.65 | 6.30 | 6.40 | 6.40 | -2.14% | 17,783,640 |
| Jan 19, 2026 | 6.68 | 6.68 | 6.44 | 6.54 | 6.54 | -1.95% | 18,850,440 |
| Jan 16, 2026 | 6.82 | 6.82 | 6.60 | 6.67 | 6.67 | -1.77% | 16,113,500 |
| Jan 15, 2026 | 6.91 | 6.92 | 6.65 | 6.79 | 6.79 | -1.74% | 17,392,620 |
| Jan 14, 2026 | 7.10 | 7.10 | 6.78 | 6.91 | 6.91 | -1.71% | 23,310,220 |
| Jan 13, 2026 | 7.39 | 7.39 | 7.00 | 7.03 | 7.03 | -2.63% | 23,291,480 |
| Jan 12, 2026 | 7.28 | 7.56 | 7.20 | 7.22 | 7.22 | -0.96% | 37,839,000 |
| Jan 9, 2026 | 7.19 | 7.32 | 7.12 | 7.29 | 7.29 | 1.67% | 24,175,100 |
| Jan 8, 2026 | 7.06 | 7.30 | 6.86 | 7.17 | 7.17 | 2.28% | 31,312,650 |
| Jan 7, 2026 | 7.02 | 7.13 | 6.86 | 7.01 | 7.01 | -1.41% | 31,732,200 |
| Jan 6, 2026 | 7.20 | 7.25 | 6.94 | 7.11 | 7.11 | 0.57% | 36,785,650 |
| Jan 5, 2026 | 6.83 | 7.50 | 6.79 | 7.07 | 7.07 | -0.14% | 59,984,950 |
| Dec 31, 2025 | 6.83 | 7.10 | 6.49 | 7.08 | 7.08 | 3.06% | 60,279,600 |
| Dec 30, 2025 | 7.03 | 7.60 | 6.50 | 6.87 | 6.87 | -0.87% | 82,589,490 |
| Dec 29, 2025 | 6.60 | 6.93 | 6.58 | 6.93 | 6.93 | 10.00% | 78,453,910 |
| Dec 26, 2025 | 6.08 | 6.45 | 6.08 | 6.30 | 6.30 | 3.62% | 39,525,310 |
| Dec 25, 2025 | 6.12 | 6.17 | 5.95 | 6.08 | 6.08 | 1.33% | 44,900,640 |
| Dec 24, 2025 | 5.50 | 6.00 | 5.44 | 6.00 | 6.00 | 10.09% | 20,151,680 |
| Dec 23, 2025 | 5.72 | 5.74 | 5.45 | 5.45 | 5.45 | -5.05% | 18,159,980 |
| Dec 22, 2025 | 5.69 | 5.95 | 5.68 | 5.74 | 5.74 | 0.88% | 19,957,900 |
| Dec 19, 2025 | 5.43 | 5.74 | 5.34 | 5.69 | 5.69 | 5.57% | 21,258,570 |
| Dec 18, 2025 | 5.22 | 5.46 | 5.18 | 5.39 | 5.39 | 2.28% | 19,564,410 |
| Dec 17, 2025 | 5.50 | 5.59 | 5.15 | 5.27 | 5.27 | -6.23% | 27,693,877 |
| Dec 16, 2025 | 5.68 | 5.78 | 5.60 | 5.62 | 5.62 | - | 21,932,550 |
| Dec 15, 2025 | 5.70 | 5.86 | 5.60 | 5.62 | 5.62 | -4.75% | 33,869,930 |
| Dec 12, 2025 | 6.00 | 6.19 | 5.90 | 5.90 | 5.90 | -10.06% | 53,416,180 |
| Dec 11, 2025 | 7.29 | 7.35 | 6.56 | 6.56 | 6.56 | -10.01% | 71,215,180 |
| Dec 10, 2025 | 6.63 | 7.29 | 6.31 | 7.29 | 7.29 | 9.95% | 101,753,400 |
| Dec 9, 2025 | 6.00 | 6.63 | 5.90 | 6.63 | 6.63 | 9.95% | 32,235,860 |
| Dec 8, 2025 | 5.90 | 6.14 | 5.84 | 6.03 | 6.03 | 2.73% | 13,779,050 |
| Dec 5, 2025 | 5.59 | 5.89 | 5.51 | 5.87 | 5.87 | 5.01% | 10,973,790 |
| Dec 4, 2025 | 5.70 | 5.77 | 5.55 | 5.59 | 5.59 | -1.93% | 6,422,900 |
| Dec 3, 2025 | 5.80 | 5.82 | 5.69 | 5.70 | 5.70 | -1.72% | 4,703,541 |
| Dec 2, 2025 | 5.84 | 5.85 | 5.73 | 5.80 | 5.80 | -0.34% | 4,716,411 |
| Dec 1, 2025 | 5.92 | 5.96 | 5.81 | 5.82 | 5.82 | -1.85% | 6,264,900 |