Yotrio Group Co., Ltd. (SHE:002489)
China
· Delayed Price · Currency is CNY 3.520
-0.030 (-0.85%)
Mar 9, 2026, 3:04 PM CST
Yotrio Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.52 | 3.53 | 3.46 | 3.52 | - | -0.85% | 19,280,812 |
| Mar 6, 2026 | 3.49 | 3.56 | 3.47 | 3.55 | 3.55 | 1.72% | 23,120,861 |
| Mar 5, 2026 | 3.50 | 3.53 | 3.48 | 3.49 | 3.49 | 1.16% | 27,379,400 |
| Mar 4, 2026 | 3.48 | 3.52 | 3.44 | 3.45 | 3.45 | -1.99% | 29,868,010 |
| Mar 3, 2026 | 3.62 | 3.64 | 3.52 | 3.52 | 3.52 | -2.49% | 37,411,320 |
| Mar 2, 2026 | 3.65 | 3.66 | 3.58 | 3.61 | 3.61 | -2.43% | 38,407,670 |
| Feb 27, 2026 | 3.69 | 3.71 | 3.68 | 3.70 | 3.70 | 0.27% | 21,887,570 |
| Feb 26, 2026 | 3.75 | 3.75 | 3.67 | 3.69 | 3.69 | -1.60% | 38,649,050 |
| Feb 25, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | 0.54% | 35,608,530 |
| Feb 24, 2026 | 3.67 | 3.82 | 3.66 | 3.73 | 3.73 | 2.75% | 51,995,921 |
| Feb 13, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -1.89% | 39,204,910 |
| Feb 12, 2026 | 3.76 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 36,585,570 |
| Feb 11, 2026 | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.53% | 23,447,409 |
| Feb 10, 2026 | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.26% | 26,305,510 |
| Feb 9, 2026 | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | - | 30,674,064 |
| Feb 6, 2026 | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | - | 28,015,550 |
| Feb 5, 2026 | 3.79 | 3.85 | 3.77 | 3.79 | 3.79 | -0.26% | 30,700,750 |
| Feb 4, 2026 | 3.73 | 3.80 | 3.72 | 3.80 | 3.80 | 1.60% | 34,278,050 |
| Feb 3, 2026 | 3.73 | 3.75 | 3.71 | 3.74 | 3.74 | 0.81% | 32,931,560 |
| Feb 2, 2026 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -2.11% | 39,618,130 |
| Jan 30, 2026 | 3.78 | 3.84 | 3.74 | 3.79 | 3.79 | - | 36,319,460 |
| Jan 29, 2026 | 3.76 | 3.83 | 3.74 | 3.79 | 3.79 | 0.26% | 33,892,920 |
| Jan 28, 2026 | 3.79 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 24,395,260 |
| Jan 27, 2026 | 3.85 | 3.87 | 3.76 | 3.81 | 3.81 | -1.30% | 32,895,670 |
| Jan 26, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | -0.52% | 33,140,200 |
| Jan 23, 2026 | 3.89 | 3.90 | 3.85 | 3.88 | 3.88 | - | 35,583,930 |
| Jan 22, 2026 | 3.86 | 3.89 | 3.84 | 3.88 | 3.88 | 0.52% | 28,101,749 |
| Jan 21, 2026 | 3.80 | 3.88 | 3.78 | 3.86 | 3.86 | 1.05% | 37,049,850 |
| Jan 20, 2026 | 3.80 | 3.84 | 3.79 | 3.82 | 3.82 | 0.26% | 27,193,030 |
| Jan 19, 2026 | 3.73 | 3.82 | 3.72 | 3.81 | 3.81 | 2.14% | 33,111,310 |
| Jan 16, 2026 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | -0.53% | 32,372,800 |
| Jan 15, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | -1.57% | 40,573,953 |
| Jan 14, 2026 | 3.85 | 3.89 | 3.76 | 3.81 | 3.81 | -2.31% | 66,313,700 |
| Jan 13, 2026 | 3.91 | 3.97 | 3.88 | 3.90 | 3.90 | -0.26% | 46,024,790 |
| Jan 12, 2026 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | 1.03% | 43,150,860 |
| Jan 9, 2026 | 3.84 | 3.88 | 3.83 | 3.87 | 3.87 | 0.52% | 33,765,090 |
| Jan 8, 2026 | 3.83 | 3.87 | 3.79 | 3.85 | 3.85 | 0.52% | 32,869,190 |
| Jan 7, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.83 | -1.79% | 33,476,550 |
| Jan 6, 2026 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | 1.83% | 38,823,900 |
| Jan 5, 2026 | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | - | 34,298,000 |
| Dec 31, 2025 | 3.87 | 3.89 | 3.81 | 3.83 | 3.83 | -1.03% | 25,412,700 |
| Dec 30, 2025 | 3.95 | 3.96 | 3.86 | 3.87 | 3.87 | -2.27% | 34,454,160 |
| Dec 29, 2025 | 4.00 | 4.01 | 3.95 | 3.96 | 3.96 | -1.25% | 29,053,920 |
| Dec 26, 2025 | 4.02 | 4.04 | 3.96 | 4.01 | 4.01 | -0.50% | 33,877,050 |
| Dec 25, 2025 | 4.01 | 4.06 | 4.01 | 4.03 | 4.03 | - | 37,360,760 |
| Dec 24, 2025 | 3.97 | 4.14 | 3.95 | 4.03 | 4.03 | 2.81% | 86,669,721 |
| Dec 23, 2025 | 3.98 | 3.99 | 3.89 | 3.92 | 3.92 | -1.51% | 27,720,100 |
| Dec 22, 2025 | 4.01 | 4.10 | 3.96 | 3.98 | 3.98 | -1.00% | 42,005,700 |
| Dec 19, 2025 | 3.82 | 4.04 | 3.79 | 4.02 | 4.02 | 5.51% | 67,046,211 |
| Dec 18, 2025 | 3.73 | 3.84 | 3.72 | 3.81 | 3.81 | 1.87% | 29,441,600 |
| Dec 17, 2025 | 3.70 | 3.75 | 3.66 | 3.74 | 3.74 | 0.81% | 25,362,000 |
| Dec 16, 2025 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -1.33% | 24,559,709 |
| Dec 15, 2025 | 3.73 | 3.79 | 3.72 | 3.76 | 3.76 | 0.27% | 17,831,283 |
| Dec 12, 2025 | 3.81 | 3.83 | 3.73 | 3.75 | 3.75 | -1.57% | 32,548,900 |
| Dec 11, 2025 | 3.92 | 3.93 | 3.80 | 3.81 | 3.81 | -3.05% | 36,077,800 |
| Dec 10, 2025 | 3.92 | 3.95 | 3.89 | 3.93 | 3.93 | 0.26% | 19,626,230 |
| Dec 9, 2025 | 3.97 | 3.98 | 3.90 | 3.92 | 3.92 | -1.26% | 22,644,890 |
| Dec 8, 2025 | 4.03 | 4.04 | 3.96 | 3.97 | 3.97 | -1.24% | 29,376,160 |
| Dec 5, 2025 | 3.89 | 4.03 | 3.85 | 4.02 | 4.02 | 3.08% | 34,404,550 |
| Dec 4, 2025 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.52% | 26,290,470 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | - | 23,887,510 |
| Dec 2, 2025 | 3.92 | 4.00 | 3.87 | 3.96 | 3.96 | 1.02% | 29,284,792 |
| Dec 1, 2025 | 3.93 | 3.99 | 3.91 | 3.92 | 3.92 | -0.25% | 26,501,399 |
| Nov 28, 2025 | 3.87 | 3.96 | 3.81 | 3.93 | 3.93 | 1.03% | 35,495,300 |
| Nov 27, 2025 | 3.85 | 4.03 | 3.82 | 3.89 | 3.89 | 1.30% | 52,856,560 |
| Nov 26, 2025 | 3.81 | 3.92 | 3.80 | 3.84 | 3.84 | 0.79% | 33,279,860 |
| Nov 25, 2025 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 0.53% | 26,801,670 |
| Nov 24, 2025 | 3.83 | 3.86 | 3.76 | 3.79 | 3.79 | -0.26% | 32,811,900 |
| Nov 21, 2025 | 3.93 | 3.98 | 3.78 | 3.80 | 3.80 | -4.28% | 39,934,900 |
| Nov 20, 2025 | 4.04 | 4.04 | 3.94 | 3.97 | 3.97 | -1.49% | 32,606,440 |
| Nov 19, 2025 | 4.04 | 4.07 | 3.99 | 4.03 | 4.03 | - | 31,892,350 |
| Nov 18, 2025 | 4.05 | 4.05 | 3.98 | 4.03 | 4.03 | -0.74% | 37,938,720 |
| Nov 17, 2025 | 4.07 | 4.08 | 4.03 | 4.06 | 4.06 | -0.25% | 34,319,130 |
| Nov 14, 2025 | 4.13 | 4.19 | 4.06 | 4.07 | 4.07 | -2.40% | 47,909,790 |
| Nov 13, 2025 | 4.04 | 4.18 | 4.04 | 4.17 | 4.17 | 2.71% | 66,961,920 |
| Nov 12, 2025 | 4.11 | 4.12 | 4.03 | 4.06 | 4.06 | -1.22% | 46,166,970 |
| Nov 11, 2025 | 4.07 | 4.12 | 4.03 | 4.11 | 4.11 | 0.98% | 38,200,150 |
| Nov 10, 2025 | 4.05 | 4.10 | 4.03 | 4.07 | 4.07 | 0.74% | 42,116,000 |
| Nov 7, 2025 | 3.99 | 4.10 | 3.97 | 4.04 | 4.04 | 1.00% | 45,952,830 |
| Nov 6, 2025 | 3.98 | 4.05 | 3.92 | 4.00 | 4.00 | 0.50% | 56,718,540 |
| Nov 5, 2025 | 3.88 | 4.01 | 3.88 | 3.98 | 3.98 | 1.53% | 52,635,280 |
| Nov 4, 2025 | 3.91 | 3.97 | 3.89 | 3.92 | 3.92 | -0.25% | 54,937,690 |
| Nov 3, 2025 | 3.87 | 3.94 | 3.87 | 3.93 | 3.93 | 1.81% | 69,272,200 |
| Oct 31, 2025 | 3.78 | 3.92 | 3.74 | 3.86 | 3.86 | 4.04% | 106,926,200 |
| Oct 30, 2025 | 3.65 | 3.71 | 3.64 | 3.71 | 3.71 | 1.37% | 36,403,380 |
| Oct 29, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 16,937,460 |
| Oct 28, 2025 | 3.66 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 18,723,740 |
| Oct 27, 2025 | 3.68 | 3.72 | 3.65 | 3.68 | 3.68 | 0.55% | 29,751,140 |
| Oct 24, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 22,666,040 |
| Oct 23, 2025 | 3.65 | 3.67 | 3.61 | 3.66 | 3.66 | - | 24,746,500 |
| Oct 22, 2025 | 3.57 | 3.76 | 3.56 | 3.66 | 3.66 | 1.95% | 46,612,920 |
| Oct 21, 2025 | 3.53 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 21,682,480 |
| Oct 20, 2025 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | 0.86% | 18,392,900 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 26,717,100 |
| Oct 16, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 24,719,800 |
| Oct 15, 2025 | 3.61 | 3.65 | 3.58 | 3.64 | 3.64 | 1.11% | 20,942,990 |
| Oct 14, 2025 | 3.65 | 3.69 | 3.60 | 3.60 | 3.60 | -1.10% | 30,115,310 |
| Oct 13, 2025 | 3.63 | 3.66 | 3.55 | 3.64 | 3.64 | -2.67% | 40,470,710 |
| Oct 10, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.74 | 0.54% | 33,083,350 |
| Oct 9, 2025 | 3.72 | 3.76 | 3.69 | 3.72 | 3.72 | 1.09% | 26,573,320 |