YingTong Telecommunication Co., Ltd. Class A 002861
SZSE · China · Commercial Services
CNY 14.04-0.21 (-1.47%)
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 14.04 | -1.47% | CNY 14.40 | CNY 14.43 | CNY 14.00 | 2.90M |
| 2026-09-29 | CNY 14.25 | +1.35% | CNY 13.99 | CNY 14.42 | CNY 13.89 | 3.37M |
| 2026-09-28 | CNY 14.06 | -4.55% | CNY 14.66 | CNY 14.70 | CNY 13.98 | 4.81M |
| 2026-09-24 | CNY 14.73 | +0.48% | CNY 14.61 | CNY 15.03 | CNY 14.50 | 4.36M |
| 2026-09-23 | CNY 14.66 | -2.27% | CNY 15.00 | CNY 15.05 | CNY 14.64 | 3.19M |
| 2026-09-22 | CNY 15.00 | +1.01% | CNY 15.20 | CNY 15.38 | CNY 14.90 | 3.70M |
| 2026-09-21 | CNY 14.85 | +1.99% | CNY 14.58 | CNY 14.97 | CNY 14.53 | 3.89M |
| 2026-09-18 | CNY 14.56 | -0.82% | CNY 14.82 | CNY 14.83 | CNY 14.50 | 3.97M |
| 2026-09-17 | CNY 14.68 | +2.66% | CNY 14.22 | CNY 14.84 | CNY 14.22 | 5.85M |
| 2026-09-16 | CNY 14.30 | +0.63% | CNY 14.27 | CNY 14.36 | CNY 14.06 | 3.90M |
| 2026-09-15 | CNY 14.21 | -1.93% | CNY 14.47 | CNY 14.73 | CNY 14.20 | 4.73M |
| 2026-09-14 | CNY 14.49 | +0.49% | CNY 14.43 | CNY 14.88 | CNY 14.20 | 4.62M |
| 2026-09-11 | CNY 14.42 | -2.90% | CNY 14.78 | CNY 14.78 | CNY 14.09 | 4.52M |
| 2026-09-10 | CNY 14.85 | -2.69% | CNY 15.30 | CNY 15.30 | CNY 14.79 | 4.37M |
| 2026-09-09 | CNY 15.26 | -3.11% | CNY 15.75 | CNY 15.80 | CNY 15.20 | 3.53M |
| 2026-09-08 | CNY 15.75 | -0.69% | CNY 15.86 | CNY 16.00 | CNY 15.65 | 4.04M |
| 2026-09-07 | CNY 15.86 | -0.56% | CNY 16.02 | CNY 16.23 | CNY 15.78 | 4.01M |
| 2026-09-04 | CNY 15.95 | -4.09% | CNY 16.67 | CNY 16.88 | CNY 15.87 | 6.24M |
| 2026-09-03 | CNY 16.63 | +1.77% | CNY 16.39 | CNY 16.75 | CNY 15.81 | 5.96M |
| 2026-09-02 | CNY 16.34 | +0.06% | CNY 16.19 | CNY 16.50 | CNY 16.16 | 3.98M |
| 2026-09-01 | CNY 16.33 | +0.86% | CNY 16.28 | CNY 16.38 | CNY 15.86 | 5.11M |
| 2026-08-31 | CNY 16.19 | +0.56% | CNY 15.85 | CNY 16.35 | CNY 15.75 | 4.87M |
| 2026-08-28 | CNY 16.10 | +0.06% | CNY 16.08 | CNY 16.60 | CNY 15.95 | 4.46M |
| 2026-08-27 | CNY 16.09 | +2.75% | CNY 15.75 | CNY 16.20 | CNY 15.60 | 3.44M |
| 2026-08-26 | CNY 15.66 | +0.13% | CNY 15.71 | CNY 15.75 | CNY 15.32 | 3.10M |
| 2026-08-25 | CNY 15.64 | +1.43% | CNY 15.32 | CNY 15.75 | CNY 14.96 | 4.41M |
| 2026-08-24 | CNY 15.42 | -3.02% | CNY 15.91 | CNY 15.96 | CNY 15.11 | 5.33M |
| 2026-08-21 | CNY 15.90 | -0.50% | CNY 16.01 | CNY 16.17 | CNY 15.59 | 4.01M |
| 2026-08-20 | CNY 15.98 | +3.70% | CNY 15.55 | CNY 16.40 | CNY 15.46 | 5.67M |
| 2026-08-19 | CNY 15.41 | -7.17% | CNY 16.38 | CNY 16.51 | CNY 15.35 | 5.24M |
| 2026-08-18 | CNY 16.60 | -1.78% | CNY 16.82 | CNY 17.16 | CNY 16.50 | 4.93M |
| 2026-08-17 | CNY 16.90 | +0.36% | CNY 16.83 | CNY 16.94 | CNY 16.50 | 4.01M |
| 2026-08-14 | CNY 16.84 | +2.56% | CNY 16.46 | CNY 16.93 | CNY 16.43 | 3.62M |
| 2026-08-13 | CNY 16.42 | -1.91% | CNY 16.83 | CNY 16.97 | CNY 16.38 | 4.08M |
| 2026-08-12 | CNY 16.74 | +2.57% | CNY 16.30 | CNY 16.88 | CNY 16.16 | 3.77M |
| 2026-08-11 | CNY 16.32 | -0.24% | CNY 16.40 | CNY 16.70 | CNY 16.01 | 4.52M |
| 2026-08-10 | CNY 16.36 | +0.74% | CNY 16.32 | CNY 16.53 | CNY 16.05 | 4.68M |
| 2026-08-07 | CNY 16.24 | -1.64% | CNY 16.58 | CNY 16.75 | CNY 15.97 | 6.61M |
| 2026-08-06 | CNY 16.51 | +2.23% | CNY 16.16 | CNY 16.70 | CNY 16.03 | 6.38M |
| 2026-08-05 | CNY 16.15 | +3.00% | CNY 15.60 | CNY 16.27 | CNY 15.58 | 5.84M |
| 2026-08-04 | CNY 15.68 | +4.19% | CNY 15.14 | CNY 16.00 | CNY 14.96 | 7.02M |
| 2026-08-03 | CNY 15.05 | +3.29% | CNY 14.57 | CNY 15.14 | CNY 14.51 | 6.89M |
| 2026-07-31 | CNY 14.57 | +3.55% | CNY 14.40 | CNY 14.99 | CNY 14.28 | 8.43M |
| 2026-07-30 | CNY 14.07 | -2.90% | CNY 14.50 | CNY 14.65 | CNY 14.04 | 8.36M |
| 2026-07-29 | CNY 14.49 | -0.55% | CNY 14.70 | CNY 14.90 | CNY 14.14 | 7.80M |
| 2026-07-28 | CNY 14.57 | -4.21% | CNY 15.00 | CNY 15.49 | CNY 14.55 | 8.19M |
| 2026-07-27 | CNY 15.21 | +0.93% | CNY 15.00 | CNY 15.35 | CNY 14.56 | 8.21M |
| 2026-07-24 | CNY 15.07 | -1.95% | CNY 15.37 | CNY 15.37 | CNY 14.00 | 10.17M |
| 2026-07-23 | CNY 15.37 | +2.13% | CNY 14.99 | CNY 15.78 | CNY 14.99 | 6.42M |
| 2026-07-22 | CNY 15.05 | +0.33% | CNY 14.81 | CNY 15.27 | CNY 14.63 | 7.97M |
| 2026-07-21 | CNY 15.00 | -3.60% | CNY 15.56 | CNY 15.56 | CNY 14.00 | 12.59M |
| 2026-07-20 | CNY 15.56 | -7.27% | CNY 16.63 | CNY 17.50 | CNY 15.41 | 10.61M |
| 2026-07-17 | CNY 16.78 | -9.98% | CNY 18.28 | CNY 18.50 | CNY 16.78 | 9.63M |
| 2026-07-16 | CNY 18.64 | -3.22% | CNY 18.90 | CNY 19.78 | CNY 18.44 | 5.87M |
| 2026-07-15 | CNY 19.26 | +1.10% | CNY 19.00 | CNY 19.80 | CNY 18.67 | 4.45M |
| 2026-07-14 | CNY 19.05 | +0.05% | CNY 18.86 | CNY 19.20 | CNY 18.20 | 6.67M |
| 2026-07-13 | CNY 19.04 | -9.98% | CNY 21.13 | CNY 21.20 | CNY 19.04 | 7.93M |
| 2026-07-10 | CNY 21.15 | -2.80% | CNY 22.08 | CNY 22.30 | CNY 21.11 | 5.58M |
| 2026-07-09 | CNY 21.76 | -1.09% | CNY 20.83 | CNY 22.00 | CNY 20.83 | 9.03M |
| 2026-07-08 | CNY 22.00 | +1.76% | CNY 21.78 | CNY 23.09 | CNY 20.70 | 12.69M |
| 2026-07-07 | CNY 21.62 | -1.55% | CNY 22.00 | CNY 22.00 | CNY 21.20 | 4.27M |
| 2026-07-06 | CNY 21.96 | -0.99% | CNY 22.22 | CNY 22.68 | CNY 21.78 | 5.02M |
| 2026-07-03 | CNY 22.18 | -2.85% | CNY 22.83 | CNY 22.93 | CNY 22.03 | 5.99M |
| 2026-07-02 | CNY 22.83 | -3.14% | CNY 23.58 | CNY 23.69 | CNY 22.58 | 9.13M |
| 2026-07-01 | CNY 23.57 | +5.79% | CNY 22.22 | CNY 23.70 | CNY 22.21 | 8.78M |
| 2026-06-30 | CNY 22.28 | +2.44% | CNY 21.75 | CNY 22.82 | CNY 21.75 | 7.38M |
| 2026-06-29 | CNY 21.75 | -1.81% | CNY 22.22 | CNY 22.55 | CNY 20.80 | 10.40M |
| 2026-06-26 | CNY 22.15 | +2.36% | CNY 21.68 | CNY 22.25 | CNY 20.87 | 10.27M |
| 2026-06-25 | CNY 21.64 | +1.84% | CNY 21.26 | CNY 21.92 | CNY 21.00 | 7.61M |
| 2026-06-24 | CNY 21.25 | +5.88% | CNY 19.91 | CNY 21.26 | CNY 19.71 | 10.08M |
| 2026-06-23 | CNY 20.07 | -0.15% | CNY 20.15 | CNY 20.44 | CNY 19.70 | 8.66M |
| 2026-06-22 | CNY 20.10 | +7.49% | CNY 18.68 | CNY 20.45 | CNY 18.18 | 18.26M |
| 2026-06-18 | CNY 18.70 | +2.75% | CNY 18.10 | CNY 19.30 | CNY 17.87 | 11.27M |
| 2026-06-17 | CNY 18.20 | -1.19% | CNY 18.19 | CNY 18.50 | CNY 17.93 | 5.32M |
| 2026-06-16 | CNY 18.42 | +1.04% | CNY 18.13 | CNY 18.49 | CNY 17.94 | 4.53M |
| 2026-06-15 | CNY 18.23 | +2.47% | CNY 17.81 | CNY 18.35 | CNY 17.70 | 5.62M |
| 2026-06-12 | CNY 17.79 | -1.71% | CNY 18.30 | CNY 18.59 | CNY 17.59 | 5.84M |
| 2026-06-11 | CNY 18.10 | +1.17% | CNY 17.87 | CNY 18.47 | CNY 17.45 | 5.31M |
| 2026-06-10 | CNY 17.89 | -0.33% | CNY 17.78 | CNY 18.64 | CNY 17.53 | 4.99M |
| 2026-06-09 | CNY 17.95 | +1.87% | CNY 17.77 | CNY 18.05 | CNY 17.10 | 4.78M |
| 2026-06-08 | CNY 17.62 | -1.51% | CNY 17.47 | CNY 18.18 | CNY 17.06 | 6.14M |
| 2026-06-05 | CNY 17.89 | -0.67% | CNY 17.94 | CNY 18.34 | CNY 17.71 | 6.03M |
| 2026-06-04 | CNY 18.01 | -3.69% | CNY 18.52 | CNY 19.18 | CNY 17.88 | 7.11M |
| 2026-06-03 | CNY 18.70 | +3.54% | CNY 17.90 | CNY 19.60 | CNY 17.68 | 9.85M |
| 2026-06-02 | CNY 18.06 | -1.04% | CNY 18.25 | CNY 18.65 | CNY 17.84 | 4.56M |
| 2026-06-01 | CNY 18.25 | +2.82% | CNY 17.69 | CNY 18.78 | CNY 17.47 | 6.87M |
| 2026-05-29 | CNY 17.75 | -4.00% | CNY 18.49 | CNY 18.98 | CNY 17.49 | 6.20M |
| 2026-05-28 | CNY 18.49 | +1.37% | CNY 18.24 | CNY 18.64 | CNY 17.99 | 4.11M |
| 2026-05-27 | CNY 18.24 | -3.90% | CNY 18.94 | CNY 18.96 | CNY 18.15 | 4.58M |
| 2026-05-26 | CNY 18.98 | -1.04% | CNY 19.04 | CNY 19.10 | CNY 18.25 | 6.54M |