Hangzhou Youngsun Intelligent Equipment Co., Ltd. (SHA:603901)
China
· Delayed Price · Currency is CNY 13.43
+0.18 (1.36%)
Mar 10, 2026, 1:15 PM CST
SHA:603901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.36 | 13.47 | 13.36 | 13.43 | - | 1.36% | 2,367,485 |
| Mar 9, 2026 | 13.03 | 13.44 | 12.94 | 13.25 | 13.25 | -0.67% | 11,244,350 |
| Mar 6, 2026 | 13.28 | 13.42 | 13.25 | 13.34 | 13.34 | 0.23% | 4,400,931 |
| Mar 5, 2026 | 13.24 | 13.58 | 13.20 | 13.31 | 13.31 | 2.07% | 8,332,912 |
| Mar 4, 2026 | 13.00 | 13.23 | 12.89 | 13.04 | 13.04 | -0.38% | 6,960,205 |
| Mar 3, 2026 | 13.75 | 13.85 | 13.09 | 13.09 | 13.09 | -4.73% | 10,298,360 |
| Mar 2, 2026 | 14.07 | 14.20 | 13.70 | 13.74 | 13.74 | -4.32% | 11,712,865 |
| Feb 27, 2026 | 14.79 | 14.79 | 14.20 | 14.36 | 14.36 | -2.45% | 13,441,080 |
| Feb 26, 2026 | 14.50 | 14.76 | 14.47 | 14.72 | 14.72 | 1.52% | 7,147,670 |
| Feb 25, 2026 | 14.80 | 14.80 | 14.46 | 14.50 | 14.50 | -1.49% | 8,663,255 |
| Feb 24, 2026 | 14.81 | 14.92 | 14.66 | 14.72 | 14.72 | 0.75% | 10,531,860 |
| Feb 13, 2026 | 14.63 | 14.76 | 14.52 | 14.61 | 14.61 | 0.07% | 5,411,930 |
| Feb 12, 2026 | 14.51 | 14.77 | 14.50 | 14.60 | 14.60 | 0.69% | 6,618,065 |
| Feb 11, 2026 | 14.42 | 14.66 | 14.40 | 14.50 | 14.50 | 0.49% | 5,430,246 |
| Feb 10, 2026 | 14.41 | 14.58 | 14.39 | 14.43 | 14.43 | -0.35% | 4,963,762 |
| Feb 9, 2026 | 14.48 | 14.53 | 14.36 | 14.48 | 14.48 | 0.21% | 5,691,529 |
| Feb 6, 2026 | 14.13 | 14.63 | 14.02 | 14.45 | 14.45 | 1.40% | 6,950,662 |
| Feb 5, 2026 | 14.65 | 14.65 | 14.21 | 14.25 | 14.25 | -2.40% | 6,644,679 |
| Feb 4, 2026 | 14.54 | 14.83 | 14.39 | 14.60 | 14.60 | 0.34% | 6,978,200 |
| Feb 3, 2026 | 14.55 | 14.70 | 14.42 | 14.55 | 14.55 | 0.41% | 8,119,954 |
| Feb 2, 2026 | 14.76 | 14.89 | 14.48 | 14.49 | 14.49 | -1.83% | 8,806,697 |
| Jan 30, 2026 | 14.68 | 14.80 | 14.32 | 14.76 | 14.76 | 0.54% | 9,656,251 |
| Jan 29, 2026 | 15.00 | 15.14 | 14.63 | 14.68 | 14.68 | -3.04% | 9,858,382 |
| Jan 28, 2026 | 15.30 | 15.34 | 14.98 | 15.14 | 15.14 | -1.37% | 9,501,897 |
| Jan 27, 2026 | 15.55 | 15.55 | 14.66 | 15.35 | 15.35 | -1.35% | 16,773,280 |
| Jan 26, 2026 | 16.06 | 16.19 | 15.38 | 15.56 | 15.56 | -0.77% | 18,312,340 |
| Jan 23, 2026 | 15.56 | 15.72 | 15.20 | 15.68 | 15.68 | 0.97% | 11,923,010 |
| Jan 22, 2026 | 15.93 | 16.38 | 15.48 | 15.53 | 15.53 | -2.69% | 17,141,410 |
| Jan 21, 2026 | 15.72 | 16.01 | 15.62 | 15.96 | 15.96 | 1.53% | 13,002,410 |
| Jan 20, 2026 | 15.61 | 15.92 | 15.47 | 15.72 | 15.72 | 0.70% | 11,455,140 |
| Jan 19, 2026 | 15.58 | 15.65 | 15.36 | 15.61 | 15.61 | 0.39% | 11,991,500 |
| Jan 16, 2026 | 14.83 | 15.63 | 14.73 | 15.55 | 15.55 | 4.78% | 15,986,958 |
| Jan 15, 2026 | 14.90 | 15.08 | 14.69 | 14.84 | 14.84 | -1.46% | 11,487,490 |
| Jan 14, 2026 | 15.17 | 15.62 | 14.87 | 15.06 | 15.06 | -0.99% | 18,023,330 |
| Jan 13, 2026 | 15.16 | 15.82 | 14.95 | 15.21 | 15.21 | 0.66% | 17,637,680 |
| Jan 12, 2026 | 15.15 | 15.21 | 14.57 | 15.11 | 15.11 | 0.94% | 16,663,470 |
| Jan 9, 2026 | 14.62 | 14.99 | 14.46 | 14.97 | 14.97 | 2.39% | 13,225,970 |
| Jan 8, 2026 | 14.57 | 14.79 | 14.41 | 14.62 | 14.62 | 0.34% | 10,467,580 |
| Jan 7, 2026 | 14.34 | 14.66 | 14.28 | 14.57 | 14.57 | 1.25% | 9,362,875 |
| Jan 6, 2026 | 14.20 | 14.70 | 14.17 | 14.39 | 14.39 | 1.70% | 14,933,460 |
| Jan 5, 2026 | 14.18 | 14.24 | 13.81 | 14.15 | 14.15 | -0.35% | 12,499,800 |
| Dec 31, 2025 | 14.18 | 14.50 | 13.94 | 14.20 | 14.20 | 0.14% | 10,966,870 |
| Dec 30, 2025 | 14.33 | 14.34 | 13.82 | 14.18 | 14.18 | -0.84% | 10,042,800 |
| Dec 29, 2025 | 13.81 | 14.41 | 13.80 | 14.30 | 14.30 | 2.95% | 14,628,840 |
| Dec 26, 2025 | 14.33 | 14.52 | 13.86 | 13.89 | 13.89 | -3.07% | 14,682,359 |
| Dec 25, 2025 | 14.10 | 14.56 | 13.85 | 14.33 | 14.33 | 1.63% | 16,755,450 |
| Dec 24, 2025 | 13.82 | 14.10 | 13.73 | 14.10 | 14.10 | 1.73% | 10,034,570 |
| Dec 23, 2025 | 13.76 | 13.88 | 13.63 | 13.86 | 13.86 | 0.07% | 6,520,779 |
| Dec 22, 2025 | 13.80 | 13.93 | 13.62 | 13.85 | 13.85 | 1.99% | 9,430,875 |
| Dec 19, 2025 | 13.68 | 13.73 | 13.43 | 13.58 | 13.58 | 0.07% | 6,049,801 |
| Dec 18, 2025 | 13.38 | 13.88 | 13.34 | 13.57 | 13.57 | 1.12% | 9,062,813 |
| Dec 17, 2025 | 13.50 | 13.63 | 13.23 | 13.42 | 13.42 | -0.15% | 10,361,250 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.44 | 13.44 | 13.44 | -4.07% | 10,933,670 |
| Dec 15, 2025 | 13.82 | 14.08 | 13.50 | 14.01 | 14.01 | 3.01% | 14,676,540 |
| Dec 12, 2025 | 13.83 | 13.88 | 13.56 | 13.60 | 13.60 | -2.09% | 13,036,220 |
| Dec 11, 2025 | 13.98 | 14.17 | 13.70 | 13.89 | 13.89 | -0.71% | 15,419,600 |
| Dec 10, 2025 | 13.83 | 14.19 | 13.65 | 13.99 | 13.99 | 1.16% | 13,765,113 |
| Dec 9, 2025 | 13.79 | 14.07 | 13.72 | 13.83 | 13.83 | -0.58% | 13,470,990 |
| Dec 8, 2025 | 13.98 | 13.98 | 13.45 | 13.91 | 13.91 | 0.29% | 14,167,180 |
| Dec 5, 2025 | 13.63 | 14.05 | 13.40 | 13.87 | 13.87 | 0.65% | 15,526,820 |
| Dec 4, 2025 | 13.51 | 13.96 | 13.51 | 13.78 | 13.78 | 1.85% | 18,050,990 |
| Dec 3, 2025 | 13.53 | 13.83 | 13.37 | 13.53 | 13.53 | -0.22% | 16,293,206 |
| Dec 2, 2025 | 13.60 | 13.67 | 13.26 | 13.56 | 13.56 | 0.22% | 17,081,770 |
| Dec 1, 2025 | 13.78 | 13.83 | 13.40 | 13.53 | 13.53 | -2.03% | 26,246,710 |
| Nov 28, 2025 | 13.10 | 14.08 | 13.00 | 13.81 | 13.81 | 6.23% | 43,961,830 |
| Nov 27, 2025 | 12.04 | 13.23 | 12.00 | 13.00 | 13.00 | 8.06% | 32,537,380 |
| Nov 26, 2025 | 12.09 | 12.36 | 11.97 | 12.03 | 12.03 | -0.50% | 7,240,700 |
| Nov 25, 2025 | 12.03 | 12.45 | 11.99 | 12.09 | 12.09 | 0.50% | 10,319,400 |
| Nov 24, 2025 | 11.77 | 12.11 | 11.55 | 12.03 | 12.03 | 3.53% | 9,462,400 |
| Nov 21, 2025 | 11.93 | 12.09 | 11.20 | 11.62 | 11.62 | -3.57% | 18,482,830 |
| Nov 20, 2025 | 12.43 | 12.54 | 11.98 | 12.05 | 12.05 | -2.67% | 11,135,110 |
| Nov 19, 2025 | 12.81 | 12.96 | 12.30 | 12.38 | 12.38 | -4.48% | 14,395,400 |
| Nov 18, 2025 | 13.10 | 13.17 | 12.86 | 12.96 | 12.96 | -0.92% | 12,807,600 |
| Nov 17, 2025 | 13.06 | 13.15 | 12.88 | 13.08 | 13.08 | -0.08% | 14,844,140 |
| Nov 14, 2025 | 12.91 | 13.27 | 12.78 | 13.09 | 13.09 | 0.69% | 19,106,400 |
| Nov 13, 2025 | 12.18 | 13.18 | 12.18 | 13.00 | 13.00 | 6.12% | 28,349,000 |
| Nov 12, 2025 | 12.61 | 12.66 | 12.14 | 12.25 | 12.25 | -2.93% | 16,770,100 |
| Nov 11, 2025 | 12.47 | 12.79 | 12.41 | 12.62 | 12.62 | 1.69% | 18,883,500 |
| Nov 10, 2025 | 12.43 | 12.59 | 12.34 | 12.41 | 12.41 | -0.40% | 14,302,100 |
| Nov 7, 2025 | 12.82 | 12.87 | 12.43 | 12.46 | 12.46 | -2.66% | 20,792,600 |
| Nov 6, 2025 | 12.90 | 13.12 | 12.68 | 12.80 | 12.80 | -2.07% | 28,520,730 |
| Nov 5, 2025 | 12.85 | 13.66 | 12.80 | 13.07 | 13.07 | - | 39,675,100 |
| Nov 4, 2025 | 12.70 | 13.38 | 12.58 | 13.07 | 13.07 | 2.03% | 34,742,420 |
| Nov 3, 2025 | 12.90 | 12.93 | 12.56 | 12.81 | 12.81 | -0.62% | 28,068,400 |
| Oct 31, 2025 | 12.43 | 13.05 | 12.35 | 12.89 | 12.89 | 4.20% | 42,361,000 |
| Oct 30, 2025 | 12.25 | 12.64 | 12.06 | 12.37 | 12.37 | 2.74% | 36,403,600 |
| Oct 29, 2025 | 12.04 | 12.06 | 11.76 | 12.04 | 12.04 | 0.67% | 15,376,000 |
| Oct 28, 2025 | 11.95 | 12.13 | 11.81 | 11.96 | 11.96 | -0.83% | 15,299,100 |
| Oct 27, 2025 | 11.98 | 12.28 | 11.90 | 12.06 | 12.06 | 1.34% | 17,182,650 |
| Oct 24, 2025 | 11.65 | 12.09 | 11.62 | 11.90 | 11.90 | 2.41% | 23,363,300 |
| Oct 23, 2025 | 11.73 | 11.78 | 11.35 | 11.62 | 11.62 | -1.61% | 13,317,500 |
| Oct 22, 2025 | 12.00 | 12.00 | 11.71 | 11.81 | 11.81 | -1.83% | 14,142,200 |
| Oct 21, 2025 | 12.17 | 12.25 | 11.89 | 12.03 | 12.03 | -2.12% | 25,644,550 |
| Oct 20, 2025 | 12.22 | 12.36 | 12.05 | 12.29 | 12.29 | 2.16% | 30,472,800 |
| Oct 17, 2025 | 12.34 | 12.60 | 12.00 | 12.03 | 12.03 | -1.47% | 28,907,130 |
| Oct 16, 2025 | 12.10 | 12.48 | 11.92 | 12.21 | 12.21 | 0.91% | 48,946,940 |
| Oct 15, 2025 | 11.01 | 12.10 | 10.84 | 12.10 | 12.10 | 10.00% | 28,872,550 |
| Oct 14, 2025 | 11.32 | 11.43 | 10.88 | 11.00 | 11.00 | -2.31% | 14,706,400 |
| Oct 13, 2025 | 11.00 | 11.35 | 10.83 | 11.26 | 11.26 | -1.40% | 14,259,200 |
| Oct 10, 2025 | 11.53 | 11.70 | 11.37 | 11.42 | 11.42 | -0.26% | 18,254,300 |