Skip to main content
Zhejiang Yingfeng Technology Co., Ltd. (SHA:605055)
China flag China · Delayed Price · Currency is CNY
11.31
+0.09 (0.80%)
Apr 29, 2026, 3:00 PM CST

SHA:605055 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.3311.8511.0211.3111.310.80%8,194,000
Apr 28, 202611.1711.4010.9511.2211.22-0.71%4,133,500
Apr 27, 202611.0811.3810.8811.3011.300.09%6,394,100
Apr 24, 202611.2111.5511.1111.2911.29-0.53%5,266,491
Apr 23, 202611.1811.5811.1011.3511.351.52%8,312,000
Apr 22, 202610.8511.2610.8511.1811.182.38%7,974,000
Apr 21, 202610.9611.2310.8810.9210.92-0.55%5,055,400
Apr 20, 202611.0011.1610.8410.9810.98-0.63%7,647,700
Apr 17, 202611.5111.5810.9511.0511.05-2.04%12,823,100
Apr 16, 202611.1211.4810.7411.2811.283.01%17,621,309
Apr 15, 202610.3010.9810.3010.9510.955.49%11,112,300
Apr 14, 202610.6210.7810.0810.3810.38-1.14%11,716,200
Apr 13, 202610.7510.8510.3510.5010.50-1.41%5,301,800
Apr 10, 202610.6810.7910.3310.6510.651.43%8,958,400
Apr 9, 202610.0610.6910.0410.5010.503.55%10,693,300
Apr 8, 20269.9910.229.8510.1410.141.71%6,430,400
Apr 7, 202610.1410.379.869.979.97-2.73%7,856,205
Apr 3, 202610.6010.6010.0310.2510.25-3.76%11,450,730
Apr 2, 202610.0910.779.9910.6510.655.76%14,954,220
Apr 1, 20269.7510.109.5810.0710.075.33%7,574,901
Mar 31, 20269.449.809.389.569.561.38%6,397,104
Mar 30, 20269.179.809.049.439.432.50%9,961,205
Mar 27, 20268.559.278.559.209.205.14%6,254,101
Mar 26, 20269.049.078.628.758.75-2.45%4,189,400
Mar 25, 20268.549.118.548.978.974.91%7,203,100
Mar 24, 20268.188.558.178.558.557.01%6,585,100
Mar 23, 20268.528.617.917.997.99-7.20%7,515,300
Mar 20, 20269.019.118.608.618.61-3.69%4,144,000
Mar 19, 20269.059.118.918.948.94-2.19%3,070,300
Mar 18, 20269.009.248.959.149.141.11%3,083,500
Mar 17, 20269.279.339.029.049.04-2.06%2,820,500
Mar 16, 20269.389.589.109.239.23-2.33%4,440,800
Mar 13, 20269.799.799.429.459.45-1.56%3,879,600
Mar 12, 20269.9310.019.579.609.60-3.03%3,399,500
Mar 11, 202610.2810.349.879.909.90-3.70%6,129,400
Mar 10, 202610.2010.299.9510.2810.282.49%4,899,300
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