Skip to main content
Yusys Technologies Co., Ltd. (SHE:300674)
China flag China · Delayed Price · Currency is CNY
19.33
-0.24 (-1.23%)
Apr 29, 2026, 3:04 PM CST

Yusys Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.2020.2019.1219.35--1.12%8,090,206
Apr 28, 202620.0820.0819.5019.5719.57-2.73%10,276,720
Apr 27, 202620.2520.3220.0320.1220.12-0.69%8,289,555
Apr 24, 202620.2020.4219.8120.2620.26-0.25%11,961,090
Apr 23, 202620.6820.6820.2520.3120.31-1.31%9,323,001
Apr 22, 202620.3420.6220.1920.5820.581.03%10,495,330
Apr 21, 202620.7120.7120.2620.3720.37-1.26%9,080,334
Apr 20, 202620.4920.6920.4720.6320.630.44%10,500,080
Apr 17, 202620.4520.6520.3220.5420.540.20%10,638,920
Apr 16, 202620.3320.5120.2820.5020.501.18%10,117,900
Apr 15, 202620.5820.6720.2120.2620.26-0.88%9,692,814
Apr 14, 202620.5720.6720.2620.4420.440.29%10,846,770
Apr 13, 202620.5220.5620.2820.3820.38-2.25%15,003,011
Apr 10, 202620.4521.1120.3820.8520.852.86%23,274,630
Apr 9, 202620.6320.6320.2520.2720.27-3.29%14,765,410
Apr 8, 202620.4020.9920.2820.9620.964.80%21,221,290
Apr 7, 202620.1420.4919.9220.0020.000.30%12,633,690
Apr 3, 202620.4020.5519.9319.9419.940.71%9,884,174
Apr 2, 202620.1620.3019.7019.8019.80-2.32%7,831,080
Apr 1, 202620.3020.4720.1520.2720.271.35%8,211,519
Mar 31, 202620.4720.6019.9420.0020.00-1.62%11,901,070
Mar 30, 202619.3620.6319.3020.3320.333.88%16,458,200
Mar 27, 202618.8519.6518.7719.5719.572.41%8,707,480
Mar 26, 202619.6719.6719.0619.1119.11-2.80%8,689,490
Mar 25, 202619.6519.9819.5319.6619.660.15%9,853,122
Mar 24, 202619.5219.6519.1619.6319.632.35%9,567,493
Mar 23, 202619.9520.0519.0219.1819.18-5.75%14,846,630
Mar 20, 202621.4221.5320.3520.3520.35-4.64%12,646,680
Mar 19, 202621.4321.6821.2821.3421.34-1.66%8,082,380
Mar 18, 202621.4621.8121.3621.7021.700.93%8,434,933
Mar 17, 202621.7021.9521.4521.5021.50-1.24%10,028,416
Mar 16, 202622.1222.2821.7021.7721.770.32%11,591,203
Mar 13, 202622.1822.4021.6521.7021.70-3.56%14,985,660
Mar 12, 202622.2122.7122.1322.5022.501.31%16,062,045
Mar 11, 202622.2022.5022.1322.2122.21-0.31%11,977,489
Mar 10, 202622.5622.7822.1122.2822.280.54%13,900,590
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