Shanghai Yaoji Technology Co., Ltd. Class A 002605
SZSE · China · Technology Services
CNY 16.47+0.04 (+0.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.47 | +0.24% | CNY 16.49 | CNY 16.53 | CNY 16.30 | 2.12M |
| 2026-09-29 | CNY 16.43 | +0.98% | CNY 16.30 | CNY 16.49 | CNY 16.25 | 2.18M |
| 2026-09-28 | CNY 16.27 | -0.97% | CNY 16.43 | CNY 16.50 | CNY 16.21 | 2.32M |
| 2026-09-24 | CNY 16.43 | -1.14% | CNY 16.66 | CNY 16.70 | CNY 16.43 | 2.45M |
| 2026-09-23 | CNY 16.62 | -1.54% | CNY 16.82 | CNY 16.89 | CNY 16.62 | 2.87M |
| 2026-09-22 | CNY 16.88 | +0.24% | CNY 16.94 | CNY 17.08 | CNY 16.80 | 3.90M |
| 2026-09-21 | CNY 16.84 | +1.08% | CNY 16.66 | CNY 16.94 | CNY 16.62 | 3.44M |
| 2026-09-18 | CNY 16.66 | +0.12% | CNY 16.71 | CNY 16.71 | CNY 16.59 | 3.04M |
| 2026-09-17 | CNY 16.64 | +0.42% | CNY 16.51 | CNY 16.69 | CNY 16.44 | 2.74M |
| 2026-09-16 | CNY 16.57 | +1.22% | CNY 16.35 | CNY 16.57 | CNY 16.16 | 2.90M |
| 2026-09-15 | CNY 16.37 | -0.61% | CNY 16.50 | CNY 16.54 | CNY 16.34 | 2.49M |
| 2026-09-14 | CNY 16.47 | -1.38% | CNY 16.55 | CNY 16.62 | CNY 16.37 | 2.68M |
| 2026-09-11 | CNY 16.70 | -1.71% | CNY 16.95 | CNY 16.95 | CNY 16.60 | 4.09M |
| 2026-09-10 | CNY 16.99 | -1.28% | CNY 17.15 | CNY 17.15 | CNY 16.92 | 3.47M |
| 2026-09-09 | CNY 17.21 | -2.71% | CNY 17.63 | CNY 17.67 | CNY 17.13 | 7.12M |
| 2026-09-08 | CNY 17.69 | +0.57% | CNY 17.59 | CNY 17.86 | CNY 17.41 | 5.58M |
| 2026-09-07 | CNY 17.59 | +1.32% | CNY 17.36 | CNY 17.71 | CNY 17.36 | 5.91M |
| 2026-09-04 | CNY 17.36 | +1.05% | CNY 17.24 | CNY 17.62 | CNY 17.21 | 7.88M |
| 2026-09-03 | CNY 17.18 | -0.69% | CNY 17.29 | CNY 17.62 | CNY 17.13 | 5.69M |
| 2026-09-02 | CNY 17.30 | -1.65% | CNY 17.51 | CNY 17.61 | CNY 17.23 | 4.47M |
| 2026-09-01 | CNY 17.59 | +0.74% | CNY 17.43 | CNY 17.63 | CNY 17.36 | 6.97M |
| 2026-08-31 | CNY 17.46 | +1.75% | CNY 17.10 | CNY 17.52 | CNY 17.04 | 7.55M |
| 2026-08-28 | CNY 17.16 | -1.15% | CNY 17.23 | CNY 17.38 | CNY 17.07 | 8.20M |
| 2026-08-27 | CNY 17.36 | -1.20% | CNY 17.50 | CNY 17.54 | CNY 17.22 | 5.76M |
| 2026-08-26 | CNY 17.57 | +0.34% | CNY 17.51 | CNY 17.67 | CNY 17.42 | 3.20M |
| 2026-08-25 | CNY 17.51 | +1.45% | CNY 17.26 | CNY 17.57 | CNY 17.26 | 3.24M |
| 2026-08-24 | CNY 17.26 | -1.26% | CNY 17.47 | CNY 17.50 | CNY 17.21 | 3.29M |
| 2026-08-21 | CNY 17.48 | -1.08% | CNY 17.59 | CNY 17.62 | CNY 17.32 | 3.41M |
| 2026-08-20 | CNY 17.67 | +2.08% | CNY 17.32 | CNY 17.84 | CNY 17.32 | 5.77M |
| 2026-08-19 | CNY 17.31 | -2.53% | CNY 17.69 | CNY 17.73 | CNY 17.25 | 5.29M |
| 2026-08-18 | CNY 17.76 | -1.50% | CNY 18.02 | CNY 18.02 | CNY 17.66 | 5.26M |
| 2026-08-17 | CNY 18.03 | -0.06% | CNY 18.03 | CNY 18.07 | CNY 17.70 | 5.47M |
| 2026-08-14 | CNY 18.04 | +0.45% | CNY 17.91 | CNY 18.11 | CNY 17.66 | 6.03M |
| 2026-08-13 | CNY 17.96 | -1.70% | CNY 18.28 | CNY 18.48 | CNY 17.93 | 7.15M |
| 2026-08-12 | CNY 18.27 | -0.33% | CNY 18.31 | CNY 18.51 | CNY 18.20 | 4.78M |
| 2026-08-11 | CNY 18.33 | -1.19% | CNY 18.49 | CNY 18.77 | CNY 18.27 | 6.14M |
| 2026-08-10 | CNY 18.55 | +0.71% | CNY 18.41 | CNY 18.63 | CNY 18.15 | 6.81M |
| 2026-08-07 | CNY 18.42 | +0.11% | CNY 18.41 | CNY 18.55 | CNY 17.98 | 7.69M |
| 2026-08-06 | CNY 18.40 | -2.02% | CNY 18.60 | CNY 18.95 | CNY 18.27 | 9.03M |
| 2026-08-05 | CNY 18.78 | -1.11% | CNY 18.90 | CNY 19.08 | CNY 18.68 | 8.51M |
| 2026-08-04 | CNY 18.99 | +0.21% | CNY 19.00 | CNY 19.26 | CNY 18.74 | 7.16M |
| 2026-08-03 | CNY 18.95 | +2.10% | CNY 18.64 | CNY 19.26 | CNY 18.55 | 8.80M |
| 2026-07-31 | CNY 18.56 | +3.23% | CNY 17.96 | CNY 18.68 | CNY 17.87 | 11.70M |
| 2026-07-30 | CNY 17.98 | +1.12% | CNY 17.80 | CNY 18.68 | CNY 17.70 | 13.04M |
| 2026-07-29 | CNY 17.78 | +5.08% | CNY 16.91 | CNY 17.81 | CNY 16.89 | 13.34M |
| 2026-07-28 | CNY 16.92 | +0.18% | CNY 16.85 | CNY 16.97 | CNY 16.75 | 4.70M |
| 2026-07-27 | CNY 16.89 | +1.81% | CNY 16.50 | CNY 16.92 | CNY 16.47 | 6.31M |
| 2026-07-24 | CNY 16.59 | -3.04% | CNY 16.80 | CNY 16.95 | CNY 16.53 | 8.81M |
| 2026-07-23 | CNY 17.11 | -3.06% | CNY 17.50 | CNY 17.50 | CNY 16.77 | 15.32M |
| 2026-07-22 | CNY 17.65 | -4.34% | CNY 18.27 | CNY 18.27 | CNY 17.63 | 14.46M |
| 2026-07-21 | CNY 18.45 | +1.15% | CNY 18.18 | CNY 18.70 | CNY 17.99 | 12.44M |
| 2026-07-20 | CNY 18.24 | -7.36% | CNY 19.72 | CNY 19.96 | CNY 18.00 | 17.93M |
| 2026-07-17 | CNY 19.69 | -3.95% | CNY 20.28 | CNY 20.78 | CNY 19.66 | 15.32M |
| 2026-07-16 | CNY 20.50 | -1.20% | CNY 20.55 | CNY 20.80 | CNY 20.29 | 13.66M |
| 2026-07-15 | CNY 20.75 | +4.01% | CNY 19.81 | CNY 20.84 | CNY 19.38 | 19.93M |
| 2026-07-14 | CNY 19.95 | -3.30% | CNY 20.43 | CNY 20.56 | CNY 19.90 | 12.85M |
| 2026-07-13 | CNY 20.63 | +1.08% | CNY 20.15 | CNY 20.95 | CNY 19.81 | 19.57M |
| 2026-07-10 | CNY 20.41 | +4.40% | CNY 19.55 | CNY 20.42 | CNY 19.15 | 20.10M |
| 2026-07-09 | CNY 19.55 | -1.86% | CNY 19.70 | CNY 20.18 | CNY 19.27 | 15.38M |
| 2026-07-08 | CNY 19.92 | -2.11% | CNY 20.00 | CNY 20.06 | CNY 19.43 | 16.65M |
| 2026-07-07 | CNY 20.35 | +6.60% | CNY 19.05 | CNY 20.55 | CNY 18.88 | 25.58M |
| 2026-07-06 | CNY 19.09 | +0.74% | CNY 19.00 | CNY 19.38 | CNY 18.85 | 10.18M |
| 2026-07-03 | CNY 18.95 | +1.17% | CNY 18.63 | CNY 19.05 | CNY 18.60 | 9.29M |
| 2026-07-02 | CNY 18.73 | +0.21% | CNY 18.47 | CNY 18.95 | CNY 18.45 | 8.47M |
| 2026-07-01 | CNY 18.69 | +2.30% | CNY 18.12 | CNY 18.75 | CNY 17.86 | 11.74M |
| 2026-06-30 | CNY 18.27 | -0.92% | CNY 18.29 | CNY 18.30 | CNY 17.86 | 7.40M |
| 2026-06-29 | CNY 18.44 | +0.93% | CNY 18.02 | CNY 18.75 | CNY 17.56 | 8.82M |
| 2026-06-26 | CNY 18.27 | -3.74% | CNY 18.88 | CNY 18.93 | CNY 18.14 | 9.27M |
| 2026-06-25 | CNY 18.98 | +2.76% | CNY 18.29 | CNY 19.08 | CNY 18.21 | 11.70M |
| 2026-06-24 | CNY 18.47 | +1.37% | CNY 18.20 | CNY 18.93 | CNY 18.06 | 7.21M |
| 2026-06-23 | CNY 18.22 | -1.83% | CNY 18.42 | CNY 18.56 | CNY 18.12 | 4.83M |
| 2026-06-22 | CNY 18.56 | +1.20% | CNY 18.20 | CNY 18.56 | CNY 17.81 | 6.77M |
| 2026-06-18 | CNY 18.34 | -0.27% | CNY 18.20 | CNY 18.54 | CNY 18.07 | 3.97M |
| 2026-06-17 | CNY 18.39 | -2.34% | CNY 18.76 | CNY 18.76 | CNY 18.21 | 5.79M |
| 2026-06-16 | CNY 18.83 | -0.48% | CNY 18.97 | CNY 19.32 | CNY 18.80 | 6.98M |
| 2026-06-15 | CNY 18.92 | +1.94% | CNY 18.56 | CNY 19.14 | CNY 18.54 | 6.63M |
| 2026-06-12 | CNY 18.56 | +2.37% | CNY 18.25 | CNY 18.56 | CNY 17.98 | 6.16M |
| 2026-06-11 | CNY 18.13 | -3.46% | CNY 18.80 | CNY 18.86 | CNY 17.93 | 7.14M |
| 2026-06-10 | CNY 18.78 | -1.26% | CNY 18.52 | CNY 18.78 | CNY 18.33 | 6.87M |
| 2026-06-09 | CNY 19.02 | +1.17% | CNY 18.83 | CNY 19.08 | CNY 18.64 | 5.16M |
| 2026-06-08 | CNY 18.80 | -2.08% | CNY 18.71 | CNY 19.38 | CNY 18.56 | 6.14M |
| 2026-06-05 | CNY 19.20 | +3.34% | CNY 18.60 | CNY 19.60 | CNY 18.60 | 8.89M |
| 2026-06-04 | CNY 18.58 | -1.38% | CNY 18.78 | CNY 19.05 | CNY 18.56 | 4.33M |
| 2026-06-03 | CNY 18.84 | -2.38% | CNY 19.29 | CNY 19.29 | CNY 18.71 | 5.87M |
| 2026-06-02 | CNY 19.30 | -1.53% | CNY 19.60 | CNY 19.60 | CNY 19.20 | 5.89M |
| 2026-06-01 | CNY 19.60 | +4.20% | CNY 18.85 | CNY 19.65 | CNY 18.81 | 8.59M |
| 2026-05-29 | CNY 18.81 | +0.91% | CNY 18.64 | CNY 19.02 | CNY 18.52 | 6.21M |
| 2026-05-28 | CNY 18.64 | +0.70% | CNY 18.48 | CNY 18.73 | CNY 18.38 | 5.62M |
| 2026-05-27 | CNY 18.51 | -0.91% | CNY 18.68 | CNY 19.00 | CNY 18.45 | 5.63M |
| 2026-05-26 | CNY 18.68 | -2.10% | CNY 19.07 | CNY 19.16 | CNY 18.42 | 6.94M |