Skip to main content
Yongjin Technology Group Co., Ltd. (SHA:603995)
China flag China · Delayed Price · Currency is CNY
19.63
-0.06 (-0.30%)
Apr 29, 2026, 3:00 PM CST

Yongjin Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5419.8819.3019.6319.63-0.30%5,691,493
Apr 28, 202619.5019.8219.2819.6919.690.87%8,827,450
Apr 27, 202618.9819.6018.9619.5219.525.40%12,438,683
Apr 24, 202618.0518.6118.0518.5218.521.81%6,114,300
Apr 23, 202618.2718.3617.9318.1918.19-0.49%3,936,400
Apr 22, 202618.3018.3418.1918.2818.280.16%2,002,200
Apr 21, 202618.4318.4318.0818.2518.25-0.44%2,722,400
Apr 20, 202618.4618.5418.2318.3318.33-0.87%3,890,166
Apr 17, 202618.1518.8518.1518.4918.491.48%5,725,824
Apr 16, 202618.1218.3618.0218.2218.220.50%4,126,400
Apr 15, 202618.0818.5818.0318.1318.13-0.11%6,527,027
Apr 14, 202618.2018.2917.7318.1518.15-0.22%7,870,478
Apr 13, 202617.2018.4517.0818.1918.195.39%13,424,220
Apr 10, 202617.4217.5517.1017.2617.26-2.04%6,722,068
Apr 9, 202617.7517.8517.5517.6217.62-0.84%2,693,630
Apr 8, 202617.4917.7917.4417.7717.773.01%3,995,568
Apr 7, 202617.2517.3517.1317.2517.250.29%1,637,100
Apr 3, 202617.5617.5717.1117.2017.20-2.05%1,716,803
Apr 2, 202617.7017.7417.4417.5617.56-0.90%1,936,800
Apr 1, 202617.6517.7417.5517.7217.721.32%2,708,374
Mar 31, 202617.6117.7517.4317.4917.49-0.51%2,203,600
Mar 30, 202617.2517.6617.2217.5817.580.57%3,337,506
Mar 27, 202616.9817.6016.9017.4817.482.16%3,721,349
Mar 26, 202617.1417.3716.9917.1117.11-0.29%2,262,650
Mar 25, 202617.0417.2016.9617.1617.161.12%3,299,255
Mar 24, 202616.6216.9816.4016.9716.973.92%3,718,862
Mar 23, 202617.0717.0716.2616.3316.33-6.31%7,813,396
Mar 20, 202617.8717.9917.4217.4317.43-2.46%4,138,200
Mar 19, 202618.0618.1817.7717.8717.87-2.08%4,992,390
Mar 18, 202618.3018.3717.9718.2518.25-0.44%4,171,639
Mar 17, 202618.4918.7318.3018.3318.33-0.54%4,304,300
Mar 16, 202618.9018.9418.3318.4318.43-2.59%5,562,250
Mar 13, 202619.2819.3518.8118.9218.92-1.46%5,403,620
Mar 12, 202619.0719.4618.9619.2019.200.26%5,070,860
Mar 11, 202619.1619.2319.0119.1519.15-3,631,890
Mar 10, 202618.9819.1518.9419.1519.151.43%3,211,000
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