Skip to main content
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
19.10
+0.22 (1.17%)
Mar 10, 2026, 2:45 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.1819.1818.5918.8818.88-2.28%5,230,408
Mar 6, 202619.0119.3918.8919.3219.320.94%3,993,489
Mar 5, 202619.6019.6019.0319.1419.14-0.57%5,184,272
Mar 4, 202619.4119.7419.1819.2519.25-1.33%6,125,152
Mar 3, 202620.0320.3119.4119.5119.51-2.94%8,315,020
Mar 2, 202620.0720.2719.8020.1020.10-1.03%7,864,214
Feb 27, 202619.6220.5719.6220.3120.312.68%8,721,257
Feb 26, 202619.6419.7919.4819.7819.781.02%5,064,544
Feb 25, 202619.3019.8719.2419.5819.581.45%5,987,480
Feb 24, 202619.1419.3619.0319.3019.301.47%5,203,371
Feb 13, 202619.2519.2918.9219.0219.02-1.40%3,975,600
Feb 12, 202619.1619.3819.0319.2919.290.57%4,945,150
Feb 11, 202618.8419.4218.7919.1819.181.80%5,120,890
Feb 10, 202618.9619.0218.7818.8418.84-0.53%3,068,990
Feb 9, 202618.9019.1518.7318.9418.940.85%4,263,128
Feb 6, 202618.6118.9218.5118.7818.780.43%3,835,581
Feb 5, 202618.9319.0118.6018.7018.70-1.58%3,807,500
Feb 4, 202618.8019.0418.7019.0019.001.44%4,773,736
Feb 3, 202618.5318.8518.4718.7318.731.68%5,704,022
Feb 2, 202619.1419.1918.4018.4218.42-4.36%9,198,592
Jan 30, 202619.2819.5618.9419.2619.26-1.08%6,594,250
Jan 29, 202619.6720.0619.4219.4719.47-0.92%8,161,736
Jan 28, 202619.4419.7419.1919.6519.651.08%6,258,761
Jan 27, 202619.5819.8019.1119.4419.44-0.97%6,279,150
Jan 26, 202619.8319.9019.4219.6319.63-0.20%7,632,238
Jan 23, 202619.4319.7019.2419.6719.671.65%7,478,844
Jan 22, 202619.3019.4119.2019.3519.350.16%5,007,645
Jan 21, 202619.0419.3418.9119.3219.321.15%6,817,225
Jan 20, 202619.2819.3918.8819.1019.10-0.68%5,999,491
Jan 19, 202618.8219.2318.7419.2319.231.69%6,014,552
Jan 16, 202619.1919.2318.8418.9118.91-1.25%5,784,743
Jan 15, 202618.8319.4818.8219.1519.152.90%11,640,640
Jan 14, 202618.7618.8818.4318.6118.61-0.53%8,718,677
Jan 13, 202619.1319.1318.6918.7118.71-2.20%7,474,952
Jan 12, 202619.1919.3718.9719.1319.13-0.31%9,451,766
Jan 9, 202618.8319.4718.8219.1919.192.07%11,079,171
Jan 8, 202618.7018.9318.5118.8018.80-8,121,758
Jan 7, 202618.3718.9918.3718.8018.803.24%13,433,570
Jan 6, 202618.0518.2317.9918.2118.211.17%6,646,909
Jan 5, 202618.0818.1917.8718.0018.00-0.44%5,620,226
Dec 31, 202517.9518.1817.8118.0818.081.06%4,504,513
Dec 30, 202518.0218.0717.7217.8917.89-1.05%4,895,262
Dec 29, 202518.2918.3818.0018.0818.08-1.09%5,142,665
Dec 26, 202518.2318.5218.2318.2818.28-0.44%5,218,734
Dec 25, 202518.1918.4618.1518.3618.360.60%4,297,355
Dec 24, 202518.1418.3518.0418.2518.250.05%4,467,740
Dec 23, 202518.6318.6318.1518.2418.24-1.57%8,091,434
Dec 22, 202518.6018.8818.2918.5318.531.15%16,724,720
Dec 19, 202517.2418.9417.2418.3218.326.39%23,459,000
Dec 18, 202517.1317.3017.0817.2217.220.53%3,376,900
Dec 17, 202517.0217.1316.9017.1317.130.59%2,656,101
Dec 16, 202517.1917.2016.9217.0317.03-0.82%3,059,600
Dec 15, 202516.9717.2216.8817.1717.171.60%4,416,213
Dec 12, 202516.8417.0116.7816.9016.900.60%3,001,730
Dec 11, 202516.9716.9716.7816.8016.80-0.88%2,800,652
Dec 10, 202516.8916.9816.8016.9516.950.36%3,115,420
Dec 9, 202517.1717.1716.8516.8916.89-1.69%4,774,000
Dec 8, 202517.1417.2017.0517.1817.180.35%3,523,975
Dec 5, 202517.0517.2217.0217.1217.120.12%3,500,358
Dec 4, 202517.3117.3417.0617.1017.10-1.16%3,371,045
Dec 3, 202517.3217.4317.2317.3017.30-0.17%3,053,900
Dec 2, 202517.2617.3917.2117.3317.330.17%2,909,600
Dec 1, 202517.1517.3217.1517.3017.300.87%3,808,795
Nov 28, 202516.9817.1516.8317.1517.150.94%3,836,800
Nov 27, 202516.9417.0716.9416.9916.990.06%3,400,500
Nov 26, 202517.1117.1716.9516.9816.98-0.53%4,376,590
Nov 25, 202517.2117.2817.0417.0717.07-0.29%6,437,900
Nov 24, 202517.1017.2417.0317.1217.120.47%4,285,145
Nov 21, 202517.8017.8017.0117.0417.04-4.80%8,480,000
Nov 20, 202517.9218.1617.8717.9017.90-0.17%3,684,800
Nov 19, 202518.0618.1717.7817.9317.93-0.94%4,704,000
Nov 18, 202518.7918.7917.9818.1018.10-2.95%6,567,245
Nov 17, 202518.9619.0518.6318.6518.65-1.43%4,544,480
Nov 14, 202518.8219.0518.8018.9218.920.05%5,308,103
Nov 13, 202518.8519.0218.7118.9118.910.32%4,988,350
Nov 12, 202518.8519.0618.7218.8518.850.27%5,721,830
Nov 11, 202518.7818.9118.6718.8018.800.05%4,449,940
Nov 10, 202518.9419.0218.6618.7918.79-0.79%5,859,525
Nov 7, 202518.6518.9918.6518.9418.940.91%5,886,388
Nov 6, 202518.5818.9518.5118.7718.770.86%7,320,902
Nov 5, 202518.2118.7118.1618.6118.611.64%7,386,773
Nov 4, 202518.3618.4918.2018.3118.31-0.49%5,006,150
Nov 3, 202518.4818.4918.1818.4018.400.38%5,708,548
Oct 31, 202518.0518.4718.0318.3318.331.27%6,779,553
Oct 30, 202517.9818.2717.9518.1018.100.61%6,780,700
Oct 29, 202518.1418.1417.7917.9917.99-0.33%4,712,127
Oct 28, 202518.0618.2817.9718.0518.05-0.66%4,735,000
Oct 27, 202517.9318.3717.9318.1718.171.17%7,500,493
Oct 24, 202518.0418.2017.9017.9617.96-0.55%4,213,183
Oct 23, 202517.9018.0817.8118.0618.060.84%4,095,735
Oct 22, 202518.0718.1217.9017.9117.91-0.83%3,217,397
Oct 21, 202518.0418.1217.9818.0618.060.44%3,437,768
Oct 20, 202518.1018.1317.8717.9817.980.33%3,665,200
Oct 17, 202518.1118.3217.9117.9217.92-1.05%5,241,942
Oct 16, 202518.5518.5518.0618.1118.11-2.27%6,344,595
Oct 15, 202518.5118.6918.4018.5318.53-0.11%4,921,850
Oct 14, 202518.5918.8018.3518.5518.55-0.22%8,688,552
Oct 13, 202517.8918.6717.8118.5918.592.14%10,890,750
Oct 10, 202517.9918.2617.8818.2018.201.28%8,657,165
Oct 9, 202517.6017.9817.6017.9717.972.16%7,140,211