Skip to main content
YGSOFT Inc. (SHE:002063)
China flag China · Delayed Price · Currency is CNY
6.37
+0.09 (1.43%)
Apr 29, 2026, 3:04 PM CST

YGSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.466.466.286.35-1.11%12,235,454
Apr 28, 20266.396.406.256.286.28-2.03%42,601,290
Apr 27, 20266.396.496.386.416.410.47%38,371,620
Apr 24, 20266.466.516.336.386.38-1.09%38,760,180
Apr 23, 20266.486.576.386.456.45-0.62%39,611,250
Apr 22, 20266.346.506.326.496.491.88%43,454,070
Apr 21, 20266.466.466.316.376.37-1.39%42,553,320
Apr 20, 20266.416.496.396.466.460.31%36,789,110
Apr 17, 20266.506.516.416.446.44-1.08%39,884,400
Apr 16, 20266.446.516.396.516.511.40%51,522,590
Apr 15, 20266.416.486.386.426.420.31%46,229,300
Apr 14, 20266.406.496.326.406.400.95%36,731,490
Apr 13, 20266.286.376.256.346.34-30,834,390
Apr 10, 20266.396.436.336.346.340.32%39,747,550
Apr 9, 20266.446.446.306.326.32-3.07%52,531,780
Apr 8, 20266.316.526.306.526.525.84%75,113,300
Apr 7, 20266.206.236.086.166.16-0.48%45,887,040
Apr 3, 20266.476.486.176.196.19-3.13%54,101,440
Apr 2, 20266.696.706.356.396.39-4.77%68,665,660
Apr 1, 20266.626.746.556.716.713.87%76,921,980
Mar 31, 20266.656.666.426.466.46-3.29%62,918,138
Mar 30, 20266.616.716.256.686.68-1.04%107,586,000
Mar 27, 20266.676.876.566.756.75-0.44%67,872,480
Mar 26, 20267.047.066.736.786.78-4.64%96,459,850
Mar 25, 20267.107.177.057.117.110.28%96,038,540
Mar 24, 20266.897.166.787.097.095.66%122,564,100
Mar 23, 20266.967.106.656.716.71-4.55%116,950,800
Mar 20, 20267.187.427.027.037.03-2.23%128,783,300
Mar 19, 20266.947.396.907.197.192.71%163,944,000
Mar 18, 20266.917.056.877.007.001.89%79,495,590
Mar 17, 20267.057.176.836.876.87-2.69%106,915,025
Mar 16, 20267.247.266.957.067.06-2.62%109,774,700
Mar 13, 20267.477.527.197.257.25-3.72%160,397,200
Mar 12, 20267.427.627.347.537.531.62%189,711,900
Mar 11, 20267.367.487.267.417.41-134,960,000
Mar 10, 20267.407.547.307.417.41-0.13%223,452,873
Mar 9, 20267.117.667.007.427.425.85%306,033,051
Mar 6, 20266.357.016.337.017.0110.05%127,321,000
Mar 5, 20266.266.446.266.376.373.58%61,418,220
Mar 4, 20266.136.266.106.156.15-0.32%45,114,954
Mar 3, 20266.626.646.156.176.17-6.37%87,823,532
Mar 2, 20266.666.756.586.596.59-2.23%52,716,570
Feb 27, 20266.676.776.646.746.740.75%40,953,180
Feb 26, 20266.646.746.646.696.690.75%45,736,301
Feb 25, 20266.676.736.616.646.64-0.30%41,058,550
Feb 24, 20266.786.806.626.666.66-0.75%47,690,000
Feb 13, 20266.756.826.706.716.71-0.89%49,543,640
Feb 12, 20266.786.836.686.776.771.04%60,673,180
Feb 11, 20266.646.856.626.706.701.06%55,690,310
Feb 10, 20266.516.706.496.636.631.69%47,144,940
Feb 9, 20266.396.556.386.526.523.33%47,443,970
Feb 6, 20266.336.416.286.316.31-1.10%39,546,840
Feb 5, 20266.456.496.376.386.38-2.15%36,173,820
Feb 4, 20266.506.556.446.526.52-0.15%36,497,300
Feb 3, 20266.456.536.416.536.532.19%39,111,310
Feb 2, 20266.436.586.386.396.39-0.93%48,250,589
Jan 30, 20266.546.566.376.456.45-1.98%46,692,170
Jan 29, 20266.616.746.506.586.58-0.75%50,120,640
Jan 28, 20266.686.746.616.636.63-0.90%36,262,440
Jan 27, 20266.726.776.586.696.69-0.89%48,912,700
Jan 26, 20266.896.926.676.756.75-2.03%62,403,970
Jan 23, 20266.806.976.786.896.891.77%68,558,088
Jan 22, 20266.746.816.716.776.771.20%53,167,376
Jan 21, 20266.766.866.686.696.69-1.76%74,632,760
Jan 20, 20266.726.876.716.816.811.64%95,321,840
Jan 19, 20266.606.826.596.706.700.45%72,866,420
Jan 16, 20266.906.986.656.676.67-0.15%97,676,520
Jan 15, 20266.706.776.616.686.68-1.18%72,349,160
Jan 14, 20266.606.916.606.766.763.52%157,021,400
Jan 13, 20266.666.676.526.536.53-2.25%83,349,000
Jan 12, 20266.446.686.446.686.684.21%97,992,460
Jan 9, 20266.296.416.266.416.411.75%56,802,860
Jan 8, 20266.156.426.126.306.302.44%67,731,780
Jan 7, 20266.216.216.136.156.15-0.97%31,735,410
Jan 6, 20266.166.226.146.216.210.65%37,064,790
Jan 5, 20266.096.186.076.176.171.65%40,461,600
Dec 31, 20256.036.116.016.076.070.66%25,498,280
Dec 30, 20256.016.096.006.036.03-21,378,104
Dec 29, 20256.076.096.016.036.03-0.82%19,782,900
Dec 26, 20256.066.106.036.086.080.33%22,618,170
Dec 25, 20256.026.096.016.066.060.33%19,708,770
Dec 24, 20255.966.055.956.046.041.00%22,886,260
Dec 23, 20256.066.075.955.985.98-1.32%21,025,567
Dec 22, 20256.086.106.046.066.06-19,252,410
Dec 19, 20255.996.095.996.066.061.34%20,569,530
Dec 18, 20255.956.025.945.985.98-0.17%15,350,320
Dec 17, 20255.976.015.865.995.990.34%24,510,677
Dec 16, 20256.076.085.915.975.97-1.49%27,220,530
Dec 15, 20256.066.116.046.066.06-0.49%17,347,210
Dec 12, 20256.066.146.046.096.090.50%22,080,960
Dec 11, 20256.106.106.046.066.06-0.49%19,228,603
Dec 10, 20256.086.116.026.096.090.33%21,570,550
Dec 9, 20256.136.156.076.076.07-1.14%19,274,560
Dec 8, 20256.156.196.146.146.14-23,371,283
Dec 5, 20256.086.166.036.146.140.99%24,194,600
Dec 4, 20256.106.126.056.086.08-0.65%21,435,530
Dec 3, 20256.196.206.056.126.12-1.29%36,038,450
Dec 2, 20256.286.286.176.206.20-0.96%25,139,600
Dec 1, 20256.256.306.206.266.260.16%30,399,960
Nov 28, 20256.216.286.186.256.250.81%27,102,460