Yonyou Auto Information Technology (Shanghai) Co.,Ltd (SHA:688479)
China
· Delayed Price · Currency is CNY 39.10
+1.22 (3.22%)
At close: Apr 29, 2026
SHA:688479 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 37.89 | 36.50 | 37.88 | 37.88 | 3.27% | 2,287,107 |
| Apr 27, 2026 | 35.22 | 36.91 | 34.50 | 36.68 | 36.68 | 3.18% | 3,159,489 |
| Apr 24, 2026 | 36.10 | 36.74 | 34.88 | 35.55 | 35.55 | -1.80% | 2,239,425 |
| Apr 23, 2026 | 36.15 | 37.29 | 36.00 | 36.20 | 36.20 | -1.84% | 2,163,938 |
| Apr 22, 2026 | 36.00 | 37.20 | 35.00 | 36.88 | 36.88 | 0.55% | 3,191,595 |
| Apr 21, 2026 | 36.73 | 38.14 | 33.85 | 36.68 | 36.68 | 0.36% | 6,129,733 |
| Apr 20, 2026 | 35.27 | 36.61 | 34.63 | 36.55 | 36.55 | 4.04% | 2,346,722 |
| Apr 17, 2026 | 35.29 | 36.50 | 35.02 | 35.13 | 35.13 | -0.43% | 3,427,459 |
| Apr 16, 2026 | 32.54 | 36.13 | 32.54 | 35.28 | 35.28 | 8.49% | 4,436,629 |
| Apr 15, 2026 | 32.58 | 33.60 | 32.52 | 32.52 | 32.52 | 0.31% | 1,735,691 |
| Apr 14, 2026 | 33.11 | 33.40 | 31.57 | 32.42 | 32.42 | -2.08% | 2,248,321 |
| Apr 13, 2026 | 33.97 | 33.97 | 32.55 | 33.11 | 33.11 | -2.39% | 1,271,849 |
| Apr 10, 2026 | 34.43 | 35.00 | 33.61 | 33.92 | 33.92 | -1.60% | 2,311,894 |
| Apr 9, 2026 | 33.68 | 35.01 | 33.15 | 34.47 | 34.47 | 2.41% | 2,557,825 |
| Apr 8, 2026 | 32.80 | 33.70 | 32.80 | 33.66 | 33.66 | 4.44% | 2,166,087 |
| Apr 7, 2026 | 31.91 | 33.44 | 31.10 | 32.23 | 32.23 | -0.37% | 3,079,309 |
| Apr 3, 2026 | 36.80 | 37.50 | 31.90 | 32.35 | 32.35 | -10.34% | 4,665,482 |
| Apr 2, 2026 | 33.43 | 36.13 | 32.98 | 36.08 | 36.08 | 7.99% | 4,291,644 |
| Apr 1, 2026 | 31.70 | 33.44 | 31.70 | 33.41 | 33.41 | 5.83% | 2,927,258 |
| Mar 31, 2026 | 30.73 | 32.30 | 30.58 | 31.57 | 31.57 | 2.80% | 2,379,356 |
| Mar 30, 2026 | 31.15 | 31.15 | 29.86 | 30.71 | 30.71 | -1.00% | 1,940,196 |
| Mar 27, 2026 | 30.83 | 31.37 | 30.61 | 31.02 | 31.02 | 0.62% | 1,140,110 |
| Mar 26, 2026 | 31.45 | 31.45 | 30.55 | 30.83 | 30.83 | -0.71% | 1,360,183 |
| Mar 25, 2026 | 31.93 | 32.28 | 30.88 | 31.05 | 31.05 | -2.17% | 2,089,927 |
| Mar 24, 2026 | 31.54 | 31.99 | 30.70 | 31.74 | 31.74 | 2.92% | 2,606,300 |
| Mar 23, 2026 | 32.50 | 32.51 | 30.41 | 30.84 | 30.84 | -5.34% | 3,897,772 |
| Mar 20, 2026 | 33.80 | 34.47 | 32.58 | 32.58 | 32.58 | -3.61% | 2,475,150 |
| Mar 19, 2026 | 33.60 | 34.48 | 32.95 | 33.80 | 33.80 | -0.38% | 2,691,561 |
| Mar 18, 2026 | 32.66 | 33.98 | 32.66 | 33.93 | 33.93 | 4.40% | 2,778,938 |
| Mar 17, 2026 | 34.30 | 34.50 | 32.39 | 32.50 | 32.50 | -5.66% | 5,464,868 |
| Mar 16, 2026 | 35.31 | 35.88 | 33.68 | 34.45 | 34.45 | -2.44% | 5,237,865 |
| Mar 13, 2026 | 36.01 | 36.49 | 34.49 | 35.31 | 35.31 | -3.42% | 5,604,209 |
| Mar 12, 2026 | 36.41 | 37.55 | 34.80 | 36.56 | 36.56 | 1.30% | 6,130,875 |
| Mar 11, 2026 | 34.91 | 36.28 | 34.23 | 36.09 | 36.09 | 4.40% | 5,034,375 |
| Mar 10, 2026 | 33.77 | 35.45 | 33.77 | 34.57 | 34.57 | 3.19% | 5,257,758 |
| Mar 9, 2026 | 32.59 | 33.77 | 31.56 | 33.50 | 33.50 | 1.64% | 4,249,350 |
| Mar 6, 2026 | 32.45 | 33.05 | 31.54 | 32.96 | 32.96 | 2.36% | 4,047,536 |
| Mar 5, 2026 | 31.52 | 32.65 | 30.51 | 32.20 | 32.20 | 4.21% | 4,159,206 |
| Mar 4, 2026 | 30.27 | 31.30 | 29.25 | 30.90 | 30.90 | 1.98% | 6,394,109 |
| Mar 3, 2026 | 30.85 | 33.28 | 30.00 | 30.30 | 30.30 | -1.56% | 6,472,829 |
| Mar 2, 2026 | 30.15 | 31.41 | 29.62 | 30.78 | 30.78 | 2.40% | 4,144,839 |
| Feb 27, 2026 | 29.50 | 30.39 | 29.19 | 30.06 | 30.06 | 2.24% | 4,673,200 |
| Feb 26, 2026 | 27.12 | 29.77 | 26.86 | 29.40 | 29.40 | 8.41% | 8,350,852 |
| Feb 25, 2026 | 26.90 | 27.20 | 25.97 | 27.12 | 27.12 | 1.69% | 4,711,808 |
| Feb 24, 2026 | 25.35 | 26.69 | 24.91 | 26.67 | 26.67 | 5.54% | 6,164,938 |
| Feb 13, 2026 | 24.54 | 25.91 | 24.54 | 25.27 | 25.27 | 1.81% | 5,257,762 |
| Feb 12, 2026 | 24.12 | 25.13 | 23.70 | 24.82 | 24.82 | 3.94% | 5,077,648 |
| Feb 11, 2026 | 22.96 | 24.35 | 22.96 | 23.88 | 23.88 | 3.69% | 4,358,758 |
| Feb 10, 2026 | 22.93 | 23.36 | 22.87 | 23.03 | 23.03 | 0.61% | 2,127,074 |
| Feb 9, 2026 | 22.61 | 22.98 | 22.60 | 22.89 | 22.89 | 2.23% | 2,173,350 |
| Feb 6, 2026 | 22.30 | 22.78 | 22.11 | 22.39 | 22.39 | 0.13% | 1,865,432 |
| Feb 5, 2026 | 22.39 | 22.64 | 22.25 | 22.36 | 22.36 | -0.22% | 1,350,106 |
| Feb 4, 2026 | 22.77 | 22.77 | 22.28 | 22.41 | 22.41 | -1.58% | 2,141,443 |
| Feb 3, 2026 | 22.49 | 22.80 | 22.32 | 22.77 | 22.77 | 1.20% | 2,002,619 |
| Feb 2, 2026 | 22.35 | 23.10 | 22.23 | 22.50 | 22.50 | 1.31% | 3,084,685 |
| Jan 30, 2026 | 22.32 | 22.42 | 21.82 | 22.21 | 22.21 | -0.98% | 2,386,861 |
| Jan 29, 2026 | 22.46 | 23.28 | 21.96 | 22.43 | 22.43 | -0.62% | 3,372,985 |
| Jan 28, 2026 | 22.68 | 23.53 | 22.47 | 22.57 | 22.57 | -0.57% | 2,803,735 |
| Jan 27, 2026 | 22.74 | 22.79 | 21.95 | 22.70 | 22.70 | 0.18% | 2,583,913 |
| Jan 26, 2026 | 22.45 | 22.80 | 21.88 | 22.66 | 22.66 | 0.94% | 3,518,978 |
| Jan 23, 2026 | 21.85 | 22.54 | 21.82 | 22.45 | 22.45 | 2.65% | 3,007,220 |
| Jan 22, 2026 | 22.25 | 22.32 | 21.82 | 21.87 | 21.87 | -1.40% | 2,463,203 |
| Jan 21, 2026 | 21.66 | 22.22 | 21.62 | 22.18 | 22.18 | 2.16% | 3,609,397 |
| Jan 20, 2026 | 21.89 | 22.24 | 21.55 | 21.71 | 21.71 | -1.27% | 4,227,305 |
| Jan 19, 2026 | 22.66 | 23.10 | 21.95 | 21.99 | 21.99 | -3.85% | 6,393,057 |
| Jan 16, 2026 | 25.00 | 25.33 | 22.79 | 22.87 | 22.87 | -10.66% | 9,111,058 |
| Jan 15, 2026 | 25.50 | 27.75 | 24.01 | 25.60 | 25.60 | 2.32% | 17,011,520 |
| Jan 14, 2026 | 20.70 | 25.02 | 20.64 | 25.02 | 25.02 | 20.00% | 12,841,920 |
| Jan 13, 2026 | 20.27 | 20.96 | 20.22 | 20.85 | 20.85 | 3.58% | 3,775,738 |
| Jan 12, 2026 | 19.57 | 20.32 | 19.57 | 20.13 | 20.13 | 3.07% | 2,432,906 |
| Jan 9, 2026 | 19.41 | 19.60 | 19.25 | 19.53 | 19.53 | 1.03% | 1,204,118 |
| Jan 8, 2026 | 19.12 | 19.34 | 19.12 | 19.33 | 19.33 | 1.10% | 691,892 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.08 | 19.12 | 19.12 | -0.42% | 695,736 |
| Jan 6, 2026 | 19.14 | 19.39 | 19.10 | 19.20 | 19.20 | 0.10% | 769,891 |
| Jan 5, 2026 | 18.83 | 19.20 | 18.83 | 19.18 | 19.18 | 1.86% | 933,563 |
| Dec 31, 2025 | 18.61 | 18.84 | 18.42 | 18.83 | 18.83 | 1.18% | 505,638 |
| Dec 30, 2025 | 18.72 | 18.86 | 18.55 | 18.61 | 18.61 | -1.01% | 434,656 |
| Dec 29, 2025 | 18.79 | 18.88 | 18.60 | 18.80 | 18.80 | 0.59% | 603,125 |
| Dec 26, 2025 | 18.83 | 18.83 | 18.58 | 18.69 | 18.69 | -0.16% | 845,981 |
| Dec 25, 2025 | 18.85 | 18.87 | 18.68 | 18.72 | 18.72 | -0.79% | 1,020,795 |
| Dec 24, 2025 | 18.40 | 18.89 | 18.39 | 18.87 | 18.87 | 2.00% | 850,135 |
| Dec 23, 2025 | 18.44 | 18.62 | 18.30 | 18.50 | 18.50 | 0.05% | 671,845 |
| Dec 22, 2025 | 18.51 | 18.61 | 18.41 | 18.49 | 18.49 | -0.16% | 627,005 |
| Dec 19, 2025 | 18.18 | 18.54 | 18.12 | 18.52 | 18.52 | 1.87% | 504,551 |
| Dec 18, 2025 | 17.96 | 18.34 | 17.96 | 18.18 | 18.18 | 0.89% | 549,360 |
| Dec 17, 2025 | 18.05 | 18.13 | 17.77 | 18.02 | 18.02 | -0.22% | 844,110 |
| Dec 16, 2025 | 18.32 | 18.41 | 18.06 | 18.06 | 18.06 | -1.37% | 542,530 |
| Dec 15, 2025 | 18.30 | 18.47 | 18.11 | 18.31 | 18.31 | -0.44% | 507,104 |
| Dec 12, 2025 | 18.51 | 18.79 | 18.32 | 18.39 | 18.39 | -1.18% | 628,003 |
| Dec 11, 2025 | 18.96 | 18.99 | 18.60 | 18.61 | 18.61 | -1.59% | 711,826 |
| Dec 10, 2025 | 18.90 | 19.01 | 18.81 | 18.91 | 18.91 | 0.05% | 552,693 |
| Dec 9, 2025 | 19.06 | 19.22 | 18.90 | 18.90 | 18.90 | -1.00% | 494,313 |
| Dec 8, 2025 | 19.14 | 19.30 | 19.03 | 19.09 | 19.09 | 0.16% | 670,413 |
| Dec 5, 2025 | 18.73 | 19.14 | 18.64 | 19.06 | 19.06 | 1.49% | 585,961 |
| Dec 4, 2025 | 18.92 | 19.05 | 18.68 | 18.78 | 18.78 | -1.00% | 612,349 |
| Dec 3, 2025 | 19.17 | 19.24 | 18.90 | 18.97 | 18.97 | -1.04% | 924,889 |
| Dec 2, 2025 | 19.48 | 19.48 | 19.04 | 19.17 | 19.17 | -1.59% | 984,341 |
| Dec 1, 2025 | 19.60 | 19.79 | 19.41 | 19.48 | 19.48 | -1.02% | 973,677 |
| Nov 28, 2025 | 19.47 | 19.74 | 19.41 | 19.68 | 19.68 | 0.82% | 618,972 |
| Nov 27, 2025 | 19.36 | 19.55 | 19.22 | 19.52 | 19.52 | 0.83% | 474,278 |