Skip to main content
Yizumi Holdings Co., Ltd. (SHE:300415)
China flag China · Delayed Price · Currency is CNY
26.51
-0.70 (-2.57%)
Mar 9, 2026, 3:04 PM CST

Yizumi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7726.7825.6026.5126.51-2.57%15,001,300
Mar 6, 202627.5627.8627.0927.2127.21-1.95%10,591,860
Mar 5, 202627.5628.1027.5627.7527.752.36%19,303,310
Mar 4, 202627.4027.8327.0427.1127.11-1.06%17,438,150
Mar 3, 202627.0928.7826.7927.4027.401.29%27,433,270
Mar 2, 202626.5427.8126.3027.0527.050.60%14,577,230
Feb 27, 202626.7026.9226.6326.8926.890.34%6,766,794
Feb 26, 202626.3326.9726.1326.8026.801.82%8,870,260
Feb 25, 202626.2226.6326.2126.3226.320.08%7,498,300
Feb 24, 202626.5026.6526.2326.3026.30-0.04%5,689,400
Feb 13, 202626.2826.5526.0826.3126.31-0.38%5,545,500
Feb 12, 202626.3526.4826.2226.4126.410.72%4,326,400
Feb 11, 202626.2526.6426.2026.2226.22-0.23%5,494,100
Feb 10, 202625.9626.6025.8226.2826.281.55%7,323,360
Feb 9, 202626.0026.0725.6025.8825.880.70%5,619,111
Feb 6, 202625.5026.0825.4025.7025.70-0.08%5,956,947
Feb 5, 202625.8125.9725.4925.7225.72-0.69%6,012,372
Feb 4, 202625.6825.9325.5425.9025.900.43%5,466,479
Feb 3, 202625.4825.8525.2525.7925.792.63%6,778,905
Feb 2, 202625.4925.8825.1025.1325.13-2.56%7,095,813
Jan 30, 202625.8726.1425.2625.7925.79-0.62%6,764,702
Jan 29, 202626.5326.6925.7825.9525.95-2.41%9,094,066
Jan 28, 202627.1027.1326.4026.5926.59-1.19%9,066,017
Jan 27, 202627.1627.2026.2526.9126.91-0.92%9,160,270
Jan 26, 202628.0828.0927.0027.1627.16-3.28%10,394,260
Jan 23, 202627.2828.3527.1828.0828.083.16%12,532,370
Jan 22, 202627.4227.6527.1127.2227.22-0.77%6,228,709
Jan 21, 202627.1227.6127.0427.4327.430.29%6,687,938
Jan 20, 202627.4027.6227.0327.3527.35-0.15%7,597,259
Jan 19, 202627.5027.7027.3427.3927.39-0.33%6,829,161
Jan 16, 202627.1527.8627.1427.4827.481.10%9,478,511
Jan 15, 202626.7827.3726.6627.1827.181.49%8,143,552
Jan 14, 202627.2827.5626.4726.7826.78-2.19%15,133,650
Jan 13, 202627.4328.0027.0627.3827.38-0.07%11,207,080
Jan 12, 202627.6627.9527.0327.4027.40-0.58%12,044,630
Jan 9, 202627.1727.8027.0827.5627.561.25%12,469,420
Jan 8, 202626.8927.7726.8327.2227.220.44%11,616,570
Jan 7, 202626.7427.6326.6227.1027.100.52%14,844,280
Jan 6, 202626.1827.2426.1226.9626.963.02%16,252,830
Jan 5, 202626.0726.3125.8026.1726.170.42%8,007,802
Dec 31, 202526.3026.3526.0026.0626.06-0.91%6,448,100
Dec 30, 202525.4526.4425.3826.3026.302.53%10,869,530
Dec 29, 202525.6925.8725.4525.6525.65-0.31%5,795,200
Dec 26, 202525.8026.0025.6025.7325.73-0.66%8,120,185
Dec 25, 202525.4325.9425.3825.9025.901.73%8,547,144
Dec 24, 202525.3025.5425.1725.4625.460.59%5,409,802
Dec 23, 202525.0725.3625.0325.3125.310.60%5,961,468
Dec 22, 202524.9925.3824.9125.1625.160.40%6,944,714
Dec 19, 202524.3925.2324.3925.0625.063.00%8,068,085
Dec 18, 202524.3824.6324.3324.3324.33-1.02%3,847,210
Dec 17, 202524.2324.6524.0224.5824.581.65%5,502,402
Dec 16, 202524.5224.6123.9524.1824.18-1.39%6,528,165
Dec 15, 202524.9025.0424.5124.5224.52-1.49%5,716,900
Dec 12, 202524.9025.1724.7724.8924.890.16%5,992,000
Dec 11, 202525.3025.3024.8224.8524.85-1.70%5,940,162
Dec 10, 202525.1825.4125.0025.2825.280.40%5,565,300
Dec 9, 202525.4125.4224.9725.1825.18-1.06%7,769,276
Dec 8, 202525.5925.6825.1725.4525.45-0.12%8,211,000
Dec 5, 202525.1525.5824.9525.4825.480.83%8,718,889
Dec 4, 202524.8725.3724.8725.2725.271.20%9,134,573
Dec 3, 202524.8825.0924.7124.9724.970.48%7,487,519
Dec 2, 202524.8024.9524.6924.8524.850.16%6,422,068
Dec 1, 202524.3124.9124.2724.8124.812.10%9,338,904
Nov 28, 202524.0024.3423.8524.3024.301.08%5,770,492
Nov 27, 202523.8724.3023.8324.0424.040.84%6,534,300
Nov 26, 202523.7324.0823.6823.8423.840.17%4,854,291
Nov 25, 202523.9324.0323.7323.8023.800.04%6,134,074
Nov 24, 202523.3823.9223.2123.7923.792.54%5,450,824
Nov 21, 202523.7323.8523.2023.2023.20-2.73%8,629,880
Nov 20, 202524.0124.1123.8323.8523.85-4,341,112
Nov 19, 202524.0724.1623.7223.8523.85-1.00%5,479,972
Nov 18, 202524.4724.4823.9524.0924.09-1.87%7,724,498
Nov 17, 202524.5024.6324.2424.5524.550.37%6,590,800
Nov 14, 202524.3924.8324.2724.4624.46-0.20%7,555,574
Nov 13, 202524.1424.6524.0524.5124.511.53%7,385,586
Nov 12, 202524.5224.5323.8824.1424.14-1.51%9,082,018
Nov 11, 202524.5724.9024.4324.5124.510.29%8,500,200
Nov 10, 202524.6224.7524.2524.4424.44-0.69%7,764,279
Nov 7, 202524.8024.8024.5024.6124.61-1.16%7,153,700
Nov 6, 202524.6025.1824.5724.9024.901.34%9,745,484
Nov 5, 202524.1024.7124.0024.5724.570.82%8,734,077
Nov 4, 202524.9324.9824.1824.3724.37-2.21%13,469,430
Nov 3, 202525.4025.5924.6624.9224.92-1.46%13,530,290
Oct 31, 202525.6025.6825.2025.2925.29-0.55%12,534,780
Oct 30, 202525.9726.1325.3625.4325.43-2.72%17,311,970
Oct 29, 202525.6026.8825.3826.1426.148.29%40,251,540
Oct 28, 202524.0824.2723.8424.1424.140.21%9,235,200
Oct 27, 202524.3424.4723.9224.0924.09-0.21%10,011,270
Oct 24, 202524.0224.2123.8324.1424.141.00%8,257,900
Oct 23, 202523.8023.9423.3823.9023.900.34%5,753,345
Oct 22, 202523.9824.0623.6023.8223.82-0.46%5,818,700
Oct 21, 202523.5324.1723.4623.9323.932.40%8,465,400
Oct 20, 202523.4123.6923.2523.3723.371.39%6,973,977
Oct 17, 202524.0024.0823.0123.0523.05-3.96%10,420,190
Oct 16, 202524.4124.4923.8724.0024.00-2.32%7,423,460
Oct 15, 202524.3124.5823.8024.5724.572.76%9,110,457
Oct 14, 202525.1625.3523.8023.9123.91-4.89%15,592,840
Oct 13, 202524.6325.2624.3225.1425.14-2.14%12,622,850
Oct 10, 202526.1826.6125.6425.6925.69-1.42%12,943,410
Oct 9, 202526.3726.3925.7026.0626.06-0.34%12,015,580