Skip to main content
Yizumi Holdings Co., Ltd. (SHE:300415)
China flag China · Delayed Price · Currency is CNY
23.90
+0.65 (2.80%)
Apr 29, 2026, 3:04 PM CST

Yizumi Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.2724.1223.1823.9023.902.80%7,884,693
Apr 28, 202623.6623.7323.1223.2523.25-2.43%7,382,415
Apr 27, 202623.9624.0723.5923.8323.83-0.33%5,761,768
Apr 24, 202623.9024.5423.7623.9123.910.13%6,536,456
Apr 23, 202624.2824.2823.6923.8823.88-1.36%7,532,376
Apr 22, 202623.5824.3223.5524.2124.212.41%11,685,880
Apr 21, 202623.7123.7823.3523.6423.64-0.71%8,302,212
Apr 20, 202624.4924.4923.6123.8123.81-2.66%15,369,040
Apr 17, 202624.8725.0724.0324.4624.46-4.15%18,219,620
Apr 16, 202625.7525.9425.4825.5225.52-0.39%6,532,026
Apr 15, 202625.5426.0825.4725.6225.620.67%7,130,700
Apr 14, 202625.2825.4525.0625.4525.451.84%4,456,157
Apr 13, 202625.3025.4024.9624.9924.99-1.54%4,381,363
Apr 10, 202625.2425.7425.0625.3825.381.64%5,863,826
Apr 9, 202624.6825.3324.4724.9724.970.40%6,065,679
Apr 8, 202624.1725.0424.1224.8724.875.61%8,592,682
Apr 7, 202623.7723.9523.5023.5523.55-0.59%4,585,500
Apr 3, 202624.0024.2823.6023.6923.69-0.84%5,251,810
Apr 2, 202624.3824.4023.7523.8923.89-1.97%3,664,400
Apr 1, 202624.1924.5524.1124.3724.372.65%4,756,331
Mar 31, 202624.1024.2323.7023.7423.74-1.41%4,454,400
Mar 30, 202623.8824.1023.6624.0824.08-1.15%5,395,118
Mar 27, 202623.8824.4023.7324.3624.361.08%5,234,000
Mar 26, 202624.0924.7623.9524.1024.10-6,566,063
Mar 25, 202624.1024.6023.8824.1024.101.05%6,505,443
Mar 24, 202623.8023.9323.1923.8523.852.05%7,190,264
Mar 23, 202624.5024.6723.1523.3723.37-6.52%11,426,270
Mar 20, 202626.0426.1225.0025.0025.00-3.36%7,153,508
Mar 19, 202626.3926.5925.7425.8725.87-3.18%7,728,308
Mar 18, 202626.1826.8025.9026.7226.722.34%8,227,969
Mar 17, 202627.2527.2526.1026.1126.11-3.48%11,207,383
Mar 16, 202626.9327.4926.4927.0527.05-0.29%12,149,200
Mar 13, 202626.9427.3326.4127.1327.130.18%11,812,080
Mar 12, 202627.7527.9826.6327.0827.08-2.83%13,161,620
Mar 11, 202627.3528.4927.3527.8727.872.24%16,919,670
Mar 10, 202626.9227.3326.6027.2627.262.83%9,195,132
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