Skip to main content
Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China flag China · Delayed Price · Currency is CNY
10.26
+0.23 (2.29%)
Mar 10, 2026, 2:24 PM CST

SHA:605055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0010.139.8210.0310.030.91%5,347,000
Mar 6, 20269.769.979.769.949.941.64%2,520,300
Mar 5, 202610.0110.029.719.789.78-1.11%3,120,700
Mar 4, 20269.949.989.569.899.890.41%4,699,300
Mar 3, 202610.1010.269.819.859.85-1.99%5,092,200
Mar 2, 202610.2010.269.9110.0510.05-2.80%6,691,400
Feb 27, 202610.0810.4210.0810.3410.342.27%5,919,400
Feb 26, 202610.3210.3710.0710.1110.11-1.94%4,574,400
Feb 25, 202610.3710.3710.1310.3110.311.38%4,153,400
Feb 24, 202610.1910.209.8810.1710.171.19%5,268,500
Feb 13, 20269.9710.309.9710.0510.051.21%5,823,510
Feb 12, 20269.9610.169.879.939.93-0.70%5,246,900
Feb 11, 20269.8510.029.7010.0010.001.52%6,869,900
Feb 10, 20269.699.959.669.859.851.97%6,317,000
Feb 9, 20269.819.889.619.669.66-0.31%5,095,200
Feb 6, 20269.459.849.359.699.692.43%7,154,400
Feb 5, 20269.399.539.329.469.460.64%4,031,700
Feb 4, 20269.209.449.209.409.401.62%5,103,400
Feb 3, 20269.079.339.019.259.252.78%4,781,700
Feb 2, 20269.019.248.909.009.00-0.11%4,342,100
Jan 30, 20268.749.058.749.019.012.15%3,559,300
Jan 29, 20269.049.048.778.828.82-0.90%3,318,700
Jan 28, 20269.089.088.888.908.90-1.98%3,212,300
Jan 27, 20269.009.108.789.089.080.22%3,960,300
Jan 26, 20269.359.389.019.069.06-2.37%6,269,800
Jan 23, 20269.279.319.169.289.280.11%3,708,900
Jan 22, 20269.209.329.109.279.270.76%3,727,200
Jan 21, 20269.279.299.109.209.20-0.97%6,207,200
Jan 20, 20269.629.709.209.299.29-3.83%6,862,000
Jan 19, 20269.719.939.629.669.660.42%5,300,200
Jan 16, 20269.699.779.429.629.621.26%5,642,700
Jan 15, 20269.719.789.389.509.50-2.26%8,284,315
Jan 14, 20269.9510.069.529.729.72-2.51%10,915,000
Jan 13, 202610.3310.399.959.979.97-4.04%9,857,900
Jan 12, 202610.1210.5010.0110.3910.392.67%15,203,700
Jan 9, 20269.7110.189.7110.1210.122.22%12,374,600
Jan 8, 20269.9910.099.869.909.90-1.98%9,569,800
Jan 7, 20269.5810.559.5810.1010.105.10%15,924,410
Jan 6, 20269.719.899.519.619.61-1.03%7,702,600
Jan 5, 20269.689.839.539.719.71-6,663,200
Dec 31, 20259.9510.039.689.719.71-3.57%9,512,715
Dec 30, 20259.8010.209.5910.0710.071.82%17,267,350
Dec 29, 20259.5810.099.479.899.893.24%15,379,800
Dec 26, 20259.609.909.539.589.58-2.24%11,737,400
Dec 25, 20259.3410.209.209.809.804.93%19,724,300
Dec 24, 20259.439.439.249.349.34-0.74%6,532,900
Dec 23, 20259.529.639.219.419.41-2.59%9,830,000
Dec 22, 20259.889.909.539.669.66-1.43%9,544,000
Dec 19, 20259.9010.039.629.809.800.41%13,653,400
Dec 18, 20259.8210.099.519.769.76-1.31%14,531,600
Dec 17, 20259.7510.589.599.899.89-1.40%19,473,950
Dec 16, 20259.6710.169.4810.0310.033.72%23,829,665
Dec 15, 20259.189.919.049.679.67-1.33%22,029,950
Dec 12, 20259.5810.209.139.809.805.72%31,705,400
Dec 11, 20258.479.278.379.279.279.96%12,403,100
Dec 10, 20258.508.548.398.438.43-0.24%3,088,800
Dec 9, 20258.648.728.438.458.45-2.09%3,576,800
Dec 8, 20258.718.758.598.638.63-0.46%3,193,400
Dec 5, 20258.638.698.518.678.670.46%2,623,100
Dec 4, 20258.658.858.518.638.630.23%3,956,700
Dec 3, 20258.768.808.598.618.61-1.71%3,568,200
Dec 2, 20258.898.898.738.768.76-1.46%2,614,400
Dec 1, 20259.039.058.868.898.89-1.55%3,613,300
Nov 28, 20258.789.158.659.039.033.79%6,438,300
Nov 27, 20258.818.888.688.708.70-0.80%3,500,700
Nov 26, 20258.848.958.758.778.77-0.34%3,934,500
Nov 25, 20258.988.998.808.808.80-0.68%3,563,400
Nov 24, 20258.909.048.708.868.860.34%4,433,600
Nov 21, 20259.169.248.658.838.83-3.60%5,948,200
Nov 20, 20259.259.299.019.169.16-0.87%4,547,000
Nov 19, 20259.399.459.139.249.24-2.33%5,086,100
Nov 18, 20259.399.669.279.469.460.96%7,151,800
Nov 17, 20259.449.549.279.379.37-0.74%4,855,500
Nov 14, 20259.479.779.369.449.44-0.42%6,944,400
Nov 13, 20259.209.559.209.489.481.94%7,305,100
Nov 12, 20259.389.499.189.309.30-0.85%7,029,200
Nov 11, 20259.039.639.039.389.384.34%13,773,600
Nov 10, 20258.989.078.908.998.99-4,556,600
Nov 7, 20258.969.148.968.998.99-0.77%4,056,100
Nov 6, 20259.209.259.029.069.06-1.84%4,795,500
Nov 5, 20259.169.329.019.239.230.33%5,397,300
Nov 4, 20259.289.339.149.209.20-1.50%5,100,300
Nov 3, 20259.289.419.209.349.340.43%6,411,300
Oct 31, 20258.989.358.989.309.304.26%11,283,700
Oct 30, 20259.139.178.918.928.92-2.30%8,442,500
Oct 29, 20259.139.199.029.139.13-0.76%7,100,500
Oct 28, 20259.409.409.109.209.20-1.60%9,104,800
Oct 27, 20259.9610.009.309.359.35-3.81%16,043,200
Oct 24, 202510.2010.809.699.729.72-3.09%17,225,700
Oct 23, 202510.4110.419.9110.0310.03-2.90%11,184,900
Oct 22, 202510.1810.9410.1110.3310.33-0.96%15,012,500
Oct 21, 202510.1010.519.4310.4310.431.66%20,252,080
Oct 20, 202510.0010.449.9110.2610.26-0.97%17,621,500
Oct 17, 202511.1311.2410.3610.3610.36-9.99%21,375,500
Oct 16, 202510.8811.7910.7311.5111.514.26%33,219,780
Oct 15, 202511.0911.8210.6611.0411.042.41%37,930,370
Oct 14, 20259.7410.789.6410.7810.7810.00%22,603,300
Oct 13, 20259.5310.119.529.809.80-5.95%16,542,830
Oct 10, 202510.1010.689.9810.4210.424.41%27,093,010
Oct 9, 202510.0010.209.719.989.98-1.19%15,339,830