Hangzhou Youngsun Intelligent Equipment Co., Ltd. (SHA:603901)
China
· Delayed Price · Currency is CNY 12.76
+0.55 (4.50%)
Apr 29, 2026, 3:00 PM CST
SHA:603901 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.20 | 12.95 | 12.16 | 12.76 | 12.76 | 4.50% | 19,464,062 |
| Apr 28, 2026 | 12.69 | 12.69 | 12.15 | 12.21 | 12.21 | -3.25% | 11,443,725 |
| Apr 27, 2026 | 12.56 | 12.82 | 12.48 | 12.62 | 12.62 | 0.32% | 12,699,650 |
| Apr 24, 2026 | 12.80 | 12.88 | 12.40 | 12.58 | 12.58 | -2.02% | 16,092,933 |
| Apr 23, 2026 | 13.59 | 13.67 | 12.76 | 12.84 | 12.84 | -3.68% | 19,614,658 |
| Apr 22, 2026 | 12.38 | 13.38 | 12.31 | 13.33 | 13.33 | 7.67% | 26,602,966 |
| Apr 21, 2026 | 12.48 | 12.48 | 12.25 | 12.38 | 12.38 | -0.72% | 7,272,758 |
| Apr 20, 2026 | 12.36 | 12.63 | 12.36 | 12.47 | 12.47 | 0.16% | 8,806,432 |
| Apr 17, 2026 | 12.53 | 12.55 | 12.21 | 12.45 | 12.45 | -0.64% | 9,496,072 |
| Apr 16, 2026 | 12.12 | 12.75 | 12.03 | 12.53 | 12.53 | 3.47% | 20,810,860 |
| Apr 15, 2026 | 12.84 | 12.90 | 12.00 | 12.11 | 12.11 | -6.27% | 17,698,325 |
| Apr 14, 2026 | 12.82 | 13.08 | 12.70 | 12.92 | 12.92 | 1.17% | 8,255,656 |
| Apr 13, 2026 | 12.93 | 12.98 | 12.68 | 12.77 | 12.77 | -1.24% | 6,804,700 |
| Apr 10, 2026 | 12.85 | 12.96 | 12.75 | 12.93 | 12.93 | 0.62% | 9,146,501 |
| Apr 9, 2026 | 12.35 | 13.08 | 12.26 | 12.85 | 12.85 | 3.05% | 13,475,960 |
| Apr 8, 2026 | 11.75 | 12.49 | 11.75 | 12.47 | 12.47 | 7.59% | 9,847,918 |
| Apr 7, 2026 | 11.63 | 11.75 | 11.55 | 11.59 | 11.59 | -0.34% | 4,877,500 |
| Apr 3, 2026 | 11.56 | 11.69 | 11.46 | 11.63 | 11.63 | 0.26% | 5,127,000 |
| Apr 2, 2026 | 11.71 | 11.80 | 11.52 | 11.60 | 11.60 | -0.94% | 5,550,586 |
| Apr 1, 2026 | 11.57 | 11.77 | 11.54 | 11.71 | 11.71 | 2.72% | 6,017,186 |
| Mar 31, 2026 | 11.40 | 11.84 | 11.40 | 11.40 | 11.40 | -0.78% | 6,990,450 |
| Mar 30, 2026 | 11.24 | 11.54 | 11.20 | 11.49 | 11.49 | 0.61% | 3,912,307 |
| Mar 27, 2026 | 11.20 | 11.50 | 11.20 | 11.42 | 11.42 | 0.71% | 6,134,418 |
| Mar 26, 2026 | 11.71 | 11.72 | 11.30 | 11.34 | 11.34 | -2.83% | 5,716,900 |
| Mar 25, 2026 | 11.39 | 11.97 | 11.39 | 11.67 | 11.67 | 2.64% | 9,967,741 |
| Mar 24, 2026 | 11.50 | 11.59 | 11.18 | 11.37 | 11.37 | 1.07% | 8,678,175 |
| Mar 23, 2026 | 11.89 | 11.89 | 11.16 | 11.25 | 11.25 | -6.25% | 12,108,850 |
| Mar 20, 2026 | 12.49 | 12.54 | 11.96 | 12.00 | 12.00 | -3.92% | 10,373,500 |
| Mar 19, 2026 | 12.68 | 12.90 | 12.43 | 12.49 | 12.49 | -2.65% | 5,364,750 |
| Mar 18, 2026 | 12.70 | 12.86 | 12.65 | 12.83 | 12.83 | 0.39% | 3,410,416 |
| Mar 17, 2026 | 13.04 | 13.10 | 12.76 | 12.78 | 12.78 | -1.08% | 4,320,525 |
| Mar 16, 2026 | 13.06 | 13.06 | 12.81 | 12.92 | 12.92 | -0.92% | 5,115,461 |
| Mar 13, 2026 | 13.23 | 13.30 | 12.95 | 13.04 | 13.04 | -1.51% | 5,807,344 |
| Mar 12, 2026 | 13.40 | 13.48 | 13.19 | 13.24 | 13.24 | -1.19% | 5,598,920 |
| Mar 11, 2026 | 13.55 | 13.64 | 13.35 | 13.40 | 13.40 | -0.96% | 5,345,242 |
| Mar 10, 2026 | 13.36 | 13.54 | 13.36 | 13.53 | 13.53 | 2.11% | 5,934,781 |
| 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 |