YLZ Information Technology Co. Ltd. Class A 300096
SZSE · China · Technology Services
CNY 8.67-0.13 (-1.48%)
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 8.67 | -1.48% | CNY 8.87 | CNY 8.90 | CNY 8.60 | 8.95M |
| 2026-09-29 | CNY 8.80 | -4.66% | CNY 8.95 | CNY 9.25 | CNY 8.57 | 16.59M |
| 2026-09-28 | CNY 9.23 | +2.33% | CNY 9.00 | CNY 9.52 | CNY 8.30 | 20.67M |
| 2026-09-24 | CNY 9.02 | 0.00% | CNY 9.02 | CNY 9.02 | CNY 9.02 | 0 |
| 2026-09-23 | CNY 9.02 | -2.06% | CNY 9.26 | CNY 9.26 | CNY 8.91 | 4.05M |
| 2026-09-22 | CNY 9.21 | -1.60% | CNY 9.44 | CNY 9.44 | CNY 9.13 | 3.46M |
| 2026-09-21 | CNY 9.36 | +1.41% | CNY 9.23 | CNY 9.37 | CNY 9.15 | 3.13M |
| 2026-09-18 | CNY 9.23 | +6.21% | CNY 8.69 | CNY 9.25 | CNY 8.69 | 6.00M |
| 2026-09-17 | CNY 8.69 | -0.11% | CNY 8.63 | CNY 8.70 | CNY 8.58 | 1.63M |
| 2026-09-16 | CNY 8.70 | +2.35% | CNY 8.42 | CNY 8.70 | CNY 8.42 | 2.19M |
| 2026-09-15 | CNY 8.50 | -3.30% | CNY 8.71 | CNY 8.89 | CNY 8.45 | 4.72M |
| 2026-09-14 | CNY 8.79 | -0.34% | CNY 8.78 | CNY 8.95 | CNY 8.70 | 3.83M |
| 2026-09-11 | CNY 8.82 | -0.79% | CNY 8.87 | CNY 8.87 | CNY 8.67 | 2.34M |
| 2026-09-10 | CNY 8.89 | -0.67% | CNY 8.99 | CNY 9.00 | CNY 8.68 | 2.87M |
| 2026-09-09 | CNY 8.95 | -2.51% | CNY 9.20 | CNY 9.20 | CNY 8.84 | 5.57M |
| 2026-09-08 | CNY 9.18 | -3.37% | CNY 9.33 | CNY 9.51 | CNY 8.96 | 9.92M |
| 2026-09-07 | CNY 9.50 | +8.20% | CNY 9.60 | CNY 9.93 | CNY 9.22 | 13.17M |
| 2026-09-04 | CNY 8.78 | +0.57% | CNY 8.85 | CNY 8.92 | CNY 8.73 | 1.57M |
| 2026-09-03 | CNY 8.73 | +0.23% | CNY 8.72 | CNY 8.88 | CNY 8.67 | 1.75M |
| 2026-09-02 | CNY 8.71 | -1.14% | CNY 8.71 | CNY 8.81 | CNY 8.65 | 1.23M |
| 2026-09-01 | CNY 8.81 | +1.26% | CNY 8.77 | CNY 8.99 | CNY 8.58 | 1.98M |
| 2026-08-31 | CNY 8.70 | -3.01% | CNY 8.96 | CNY 8.96 | CNY 8.55 | 4.33M |
| 2026-08-28 | CNY 8.97 | -0.77% | CNY 9.12 | CNY 9.12 | CNY 8.89 | 1.98M |
| 2026-08-27 | CNY 9.04 | +0.44% | CNY 9.00 | CNY 9.08 | CNY 8.93 | 1.71M |
| 2026-08-26 | CNY 9.00 | -4.15% | CNY 9.38 | CNY 9.38 | CNY 8.86 | 5.19M |
| 2026-08-25 | CNY 9.39 | -1.88% | CNY 9.66 | CNY 9.66 | CNY 9.27 | 3.87M |
| 2026-08-24 | CNY 9.57 | -0.42% | CNY 9.54 | CNY 9.75 | CNY 9.51 | 2.17M |
| 2026-08-21 | CNY 9.61 | +1.37% | CNY 9.45 | CNY 9.67 | CNY 9.41 | 2.23M |
| 2026-08-20 | CNY 9.48 | +1.94% | CNY 9.31 | CNY 9.57 | CNY 9.29 | 3.74M |
| 2026-08-19 | CNY 9.30 | -2.11% | CNY 9.57 | CNY 9.89 | CNY 9.18 | 7.67M |
| 2026-08-18 | CNY 9.50 | -1.55% | CNY 9.68 | CNY 9.75 | CNY 9.28 | 5.00M |
| 2026-08-17 | CNY 9.65 | -1.03% | CNY 9.85 | CNY 9.85 | CNY 9.46 | 4.56M |
| 2026-08-14 | CNY 9.75 | +1.56% | CNY 9.56 | CNY 9.80 | CNY 9.45 | 3.93M |
| 2026-08-13 | CNY 9.60 | +1.48% | CNY 9.52 | CNY 9.86 | CNY 9.32 | 5.50M |
| 2026-08-12 | CNY 9.46 | +4.07% | CNY 9.09 | CNY 9.50 | CNY 9.02 | 4.78M |
| 2026-08-11 | CNY 9.09 | -0.66% | CNY 9.14 | CNY 9.34 | CNY 9.04 | 4.04M |
| 2026-08-10 | CNY 9.15 | +8.54% | CNY 8.70 | CNY 9.18 | CNY 8.42 | 5.52M |
| 2026-08-07 | CNY 8.43 | -1.29% | CNY 8.63 | CNY 8.63 | CNY 8.42 | 1.81M |
| 2026-08-06 | CNY 8.54 | -0.81% | CNY 8.60 | CNY 8.72 | CNY 8.51 | 2.35M |
| 2026-08-05 | CNY 8.61 | +3.73% | CNY 8.36 | CNY 8.75 | CNY 8.27 | 3.45M |
| 2026-08-04 | CNY 8.30 | +0.48% | CNY 8.26 | CNY 8.39 | CNY 8.18 | 2.94M |
| 2026-08-03 | CNY 8.26 | +4.56% | CNY 7.85 | CNY 8.49 | CNY 7.85 | 3.30M |
| 2026-07-31 | CNY 7.90 | +1.28% | CNY 7.99 | CNY 8.03 | CNY 7.86 | 1.69M |
| 2026-07-30 | CNY 7.80 | -2.38% | CNY 7.98 | CNY 8.09 | CNY 7.76 | 2.37M |
| 2026-07-29 | CNY 7.99 | -0.37% | CNY 8.08 | CNY 8.10 | CNY 7.80 | 2.40M |
| 2026-07-28 | CNY 8.02 | -0.50% | CNY 8.08 | CNY 8.20 | CNY 8.01 | 1.54M |
| 2026-07-27 | CNY 8.06 | +2.54% | CNY 7.89 | CNY 8.10 | CNY 7.81 | 1.60M |
| 2026-07-24 | CNY 7.86 | -3.79% | CNY 8.09 | CNY 8.12 | CNY 7.86 | 2.09M |
| 2026-07-23 | CNY 8.17 | +4.88% | CNY 7.75 | CNY 8.18 | CNY 7.70 | 3.24M |
| 2026-07-22 | CNY 7.79 | -0.89% | CNY 7.78 | CNY 8.03 | CNY 7.66 | 2.78M |
| 2026-07-21 | CNY 7.86 | +2.21% | CNY 7.70 | CNY 8.07 | CNY 7.64 | 3.92M |
| 2026-07-20 | CNY 7.69 | -4.47% | CNY 8.04 | CNY 8.10 | CNY 7.58 | 4.21M |
| 2026-07-17 | CNY 8.05 | -4.73% | CNY 8.55 | CNY 8.55 | CNY 7.78 | 4.74M |
| 2026-07-16 | CNY 8.45 | -3.32% | CNY 8.65 | CNY 8.74 | CNY 8.35 | 3.04M |
| 2026-07-15 | CNY 8.74 | -2.89% | CNY 8.89 | CNY 9.04 | CNY 8.59 | 3.60M |
| 2026-07-14 | CNY 9.00 | +3.21% | CNY 8.59 | CNY 9.09 | CNY 8.59 | 2.16M |
| 2026-07-13 | CNY 8.72 | -3.43% | CNY 8.98 | CNY 9.15 | CNY 8.65 | 1.84M |
| 2026-07-10 | CNY 9.03 | -0.77% | CNY 9.09 | CNY 9.17 | CNY 8.93 | 2.85M |
| 2026-07-09 | CNY 9.10 | +2.36% | CNY 9.19 | CNY 9.36 | CNY 8.90 | 3.59M |
| 2026-07-08 | CNY 8.89 | -1.55% | CNY 9.17 | CNY 9.17 | CNY 8.84 | 1.70M |
| 2026-07-07 | CNY 9.03 | -3.94% | CNY 9.39 | CNY 9.39 | CNY 8.98 | 3.21M |
| 2026-07-06 | CNY 9.40 | -2.08% | CNY 9.78 | CNY 9.79 | CNY 9.40 | 2.56M |
| 2026-07-03 | CNY 9.60 | -1.03% | CNY 9.66 | CNY 10.10 | CNY 9.40 | 5.96M |
| 2026-07-02 | CNY 9.70 | +3.85% | CNY 9.28 | CNY 9.85 | CNY 9.24 | 6.62M |
| 2026-07-01 | CNY 9.34 | +0.11% | CNY 9.43 | CNY 9.51 | CNY 9.15 | 3.59M |
| 2026-06-30 | CNY 9.33 | -1.06% | CNY 9.43 | CNY 9.56 | CNY 9.18 | 3.26M |
| 2026-06-29 | CNY 9.43 | -0.21% | CNY 9.45 | CNY 9.57 | CNY 9.13 | 4.04M |
| 2026-06-26 | CNY 9.45 | -2.38% | CNY 9.65 | CNY 9.77 | CNY 9.37 | 4.22M |
| 2026-06-25 | CNY 9.68 | -4.91% | CNY 10.22 | CNY 10.22 | CNY 9.63 | 7.19M |
| 2026-06-24 | CNY 10.18 | -1.07% | CNY 10.34 | CNY 10.34 | CNY 9.70 | 7.06M |
| 2026-06-23 | CNY 10.29 | -0.87% | CNY 10.39 | CNY 10.52 | CNY 10.14 | 7.35M |
| 2026-06-22 | CNY 10.38 | +5.92% | CNY 9.71 | CNY 10.62 | CNY 9.58 | 11.41M |
| 2026-06-18 | CNY 9.80 | 0.00% | CNY 9.97 | CNY 9.97 | CNY 9.61 | 6.97M |
| 2026-06-17 | CNY 9.80 | +5.49% | CNY 9.30 | CNY 9.85 | CNY 9.17 | 8.43M |
| 2026-06-16 | CNY 9.29 | -0.75% | CNY 9.36 | CNY 9.38 | CNY 9.05 | 6.90M |
| 2026-06-15 | CNY 9.36 | +15.27% | CNY 8.86 | CNY 9.45 | CNY 8.40 | 12.47M |
| 2026-06-12 | CNY 8.12 | +6.84% | CNY 7.79 | CNY 8.25 | CNY 7.65 | 7.50M |
| 2026-06-11 | CNY 7.60 | -2.56% | CNY 7.70 | CNY 7.94 | CNY 7.60 | 3.86M |
| 2026-06-10 | CNY 7.80 | -4.29% | CNY 8.13 | CNY 8.15 | CNY 7.60 | 5.11M |
| 2026-06-09 | CNY 8.15 | +0.49% | CNY 8.09 | CNY 8.31 | CNY 8.00 | 2.80M |
| 2026-06-08 | CNY 8.11 | -5.70% | CNY 8.60 | CNY 8.60 | CNY 7.99 | 5.17M |
| 2026-06-05 | CNY 8.60 | -1.38% | CNY 8.79 | CNY 8.79 | CNY 8.56 | 2.96M |
| 2026-06-04 | CNY 8.72 | -3.00% | CNY 8.93 | CNY 8.99 | CNY 8.68 | 2.96M |
| 2026-06-03 | CNY 8.99 | +0.56% | CNY 8.96 | CNY 9.15 | CNY 8.94 | 3.25M |
| 2026-06-02 | CNY 8.94 | -0.67% | CNY 9.00 | CNY 9.13 | CNY 8.76 | 2.80M |
| 2026-06-01 | CNY 9.00 | +3.93% | CNY 8.68 | CNY 9.20 | CNY 8.55 | 3.82M |
| 2026-05-29 | CNY 8.66 | -3.13% | CNY 9.06 | CNY 9.06 | CNY 8.60 | 4.86M |
| 2026-05-28 | CNY 8.94 | -0.56% | CNY 9.07 | CNY 9.09 | CNY 8.91 | 2.80M |
| 2026-05-27 | CNY 8.99 | -1.43% | CNY 9.24 | CNY 9.24 | CNY 8.94 | 2.80M |
| 2026-05-26 | CNY 9.12 | +0.11% | CNY 9.04 | CNY 9.33 | CNY 8.93 | 4.53M |