Skip to main content
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
22.16
-0.19 (-0.85%)
At close: Mar 9, 2026

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8522.3421.3422.1622.16-0.85%15,642,990
Mar 6, 202621.9522.4621.8322.3522.351.04%10,497,340
Mar 5, 202622.5022.7021.9222.1222.120.59%12,801,160
Mar 4, 202622.1822.7521.9621.9921.99-1.87%14,190,690
Mar 3, 202623.0823.4622.3422.4122.41-2.78%23,215,860
Mar 2, 202623.5123.6022.8123.0523.05-4.63%28,213,569
Feb 27, 202623.0424.5523.0424.1724.175.55%38,981,600
Feb 26, 202623.2923.4822.8522.9022.90-0.56%14,587,630
Feb 25, 202622.8523.1622.7523.0323.031.28%10,588,810
Feb 24, 202623.2623.3322.6622.7422.74-0.87%11,743,590
Feb 13, 202623.1023.3422.9022.9422.94-1.16%15,527,250
Feb 12, 202623.2123.2922.9123.2123.210.13%12,889,130
Feb 11, 202623.4023.4423.0723.1823.18-0.94%10,908,140
Feb 10, 202623.2523.4923.1023.4023.400.69%15,474,380
Feb 9, 202622.4823.6322.3323.2423.245.64%27,457,740
Feb 6, 202621.9222.2521.7022.0022.00-0.09%9,768,925
Feb 5, 202622.1022.2921.9222.0222.02-1.26%9,105,061
Feb 4, 202622.4622.4822.0122.3022.30-0.84%11,404,075
Feb 3, 202622.4222.5422.1822.4922.491.63%9,704,291
Feb 2, 202622.5322.7222.1122.1322.13-1.78%12,088,710
Jan 30, 202623.0823.2022.4622.5322.53-3.01%16,084,990
Jan 29, 202623.0523.8522.6323.2323.230.04%19,442,220
Jan 28, 202623.5023.7523.1923.2223.22-1.36%12,305,780
Jan 27, 202623.4623.6722.9323.5423.540.09%13,740,680
Jan 26, 202624.5324.5523.2123.5223.52-3.49%24,456,440
Jan 23, 202624.1024.4424.0724.3724.371.50%17,421,780
Jan 22, 202624.2124.4423.9324.0124.010.76%15,710,520
Jan 21, 202624.0024.4123.7823.8323.83-1.41%18,143,020
Jan 20, 202624.6524.9323.9324.1724.17-1.91%20,755,570
Jan 19, 202624.6724.9624.4224.6424.64-1.24%16,912,060
Jan 16, 202625.8325.8824.7024.9524.95-3.63%30,788,214
Jan 15, 202626.3126.4025.5125.8925.89-2.34%37,481,960
Jan 14, 202625.1727.3825.1726.5126.515.32%81,062,780
Jan 13, 202626.5426.7025.1125.1725.17-3.82%44,647,290
Jan 12, 202624.4026.2624.3926.1726.178.95%57,468,960
Jan 9, 202623.4224.0623.3924.0224.022.21%19,924,892
Jan 8, 202623.3823.7423.3323.5023.500.04%13,443,573
Jan 7, 202623.8323.8623.4023.4923.49-2.37%21,082,960
Jan 6, 202623.9524.2423.7724.0624.060.38%21,524,120
Jan 5, 202624.3624.4623.6223.9723.97-1.20%26,332,560
Dec 31, 202523.2424.5023.0524.2624.263.68%32,144,560
Dec 30, 202523.2224.0423.2223.4023.401.17%31,155,550
Dec 29, 202522.7123.2022.5523.1323.132.30%20,759,380
Dec 26, 202522.6222.8322.4722.6122.61-0.53%11,439,200
Dec 25, 202522.5522.9022.5322.7322.731.65%13,772,170
Dec 24, 202522.1022.6922.0122.3622.360.95%10,122,260
Dec 23, 202522.1622.4021.8822.1522.15-0.36%14,924,320
Dec 22, 202521.7222.3521.7022.2322.232.35%14,180,680
Dec 19, 202521.6021.9121.5321.7221.720.32%8,799,284
Dec 18, 202521.6621.8821.6021.6521.65-0.69%7,731,764
Dec 17, 202521.5621.9521.1121.8021.800.60%13,773,290
Dec 16, 202521.4521.9821.1521.6721.670.98%12,248,000
Dec 15, 202521.5021.9321.3821.4621.46-0.37%7,086,357
Dec 12, 202521.7121.8021.5321.5421.54-0.42%5,816,593
Dec 11, 202521.9422.0521.6321.6321.63-1.41%6,620,798
Dec 10, 202521.6122.0121.3621.9421.941.48%8,401,097
Dec 9, 202521.8922.0521.6221.6221.62-1.64%6,821,415
Dec 8, 202521.8022.1421.7521.9821.981.20%10,314,810
Dec 5, 202521.2721.8721.1921.7221.722.12%11,165,390
Dec 4, 202521.4121.6221.1721.2721.27-0.65%7,294,657
Dec 3, 202522.3022.4121.2121.4121.41-3.99%20,209,380
Dec 2, 202522.6222.6722.2422.3022.30-1.55%5,776,753
Dec 1, 202522.2222.7322.1122.6522.651.43%8,558,209
Nov 28, 202522.2622.5122.1422.3322.330.45%5,616,417
Nov 27, 202522.4222.6022.2122.2322.23-1.11%6,559,520
Nov 26, 202522.5522.9522.4222.4822.48-0.35%8,032,950
Nov 25, 202522.6822.9322.5622.5622.560.09%9,688,941
Nov 24, 202521.9222.7321.7022.5422.543.16%11,637,312
Nov 21, 202522.5022.7521.7921.8521.85-3.66%12,565,357
Nov 20, 202522.7023.0822.6122.6822.680.49%8,682,612
Nov 19, 202522.8822.8822.4922.5722.57-0.70%6,746,380
Nov 18, 202522.5422.8822.3622.7322.730.40%7,440,818
Nov 17, 202522.4522.7722.3822.6422.640.80%6,161,024
Nov 14, 202522.8322.9222.4622.4622.46-2.31%7,541,850
Nov 13, 202522.8623.0522.6122.9922.990.61%8,099,516
Nov 12, 202522.7622.9922.4522.8522.850.75%10,110,500
Nov 11, 202523.1623.2422.6722.6822.68-2.07%9,361,656
Nov 10, 202522.9123.1722.7423.1623.161.94%11,268,040
Nov 7, 202522.8322.8822.6322.7222.72-1.05%7,146,686
Nov 6, 202522.8823.0022.7322.9622.960.26%7,667,128
Nov 5, 202523.0123.2122.6922.9022.90-1.46%9,946,141
Nov 4, 202523.7223.8223.0723.2423.24-2.60%12,128,090
Nov 3, 202524.0024.0823.5023.8623.86-0.42%11,118,970
Oct 31, 202523.6024.1623.5123.9623.961.44%11,347,000
Oct 30, 202524.3524.3823.6123.6223.62-4.29%20,939,610
Oct 29, 202524.2124.6824.1924.6824.681.90%12,444,750
Oct 28, 202524.1324.5024.0124.2224.22-0.04%9,800,496
Oct 27, 202524.1224.3724.0124.2324.230.79%10,774,420
Oct 24, 202523.7324.0523.6024.0424.040.92%9,856,189
Oct 23, 202523.3723.8822.9923.8223.822.01%13,196,170
Oct 22, 202523.8023.8123.3323.3523.35-2.30%12,877,060
Oct 21, 202523.8424.0923.7623.9023.900.21%8,196,530
Oct 20, 202524.0524.3423.7223.8523.850.04%8,579,327
Oct 17, 202524.3324.5323.8023.8423.84-2.01%12,068,220
Oct 16, 202524.5124.6624.2124.3324.33-1.38%10,236,020
Oct 15, 202524.3124.8424.0424.6724.671.65%12,115,790
Oct 14, 202524.6025.1024.1724.2724.27-1.14%14,808,220
Oct 13, 202523.8024.6823.5524.5524.55-1.09%14,344,960
Oct 10, 202525.2625.2624.8024.8224.82-2.21%13,061,720
Oct 9, 202525.1625.5025.0225.3825.380.63%16,082,540