Yizumi Holdings Co., Ltd. Class A 300415
SZSE · China · Producer Manufacturing
CNY 18.81-0.18 (-0.95%)
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 18.81 | -0.95% | CNY 18.95 | CNY 19.18 | CNY 18.81 | 2.87M |
| 2026-09-29 | CNY 18.99 | +0.96% | CNY 18.79 | CNY 19.02 | CNY 18.72 | 2.25M |
| 2026-09-28 | CNY 18.81 | -0.74% | CNY 18.92 | CNY 18.96 | CNY 18.48 | 3.34M |
| 2026-09-24 | CNY 18.95 | -1.04% | CNY 19.13 | CNY 19.27 | CNY 18.80 |
| 4.96M |
| 2026-09-23 | CNY 19.15 | +1.38% | CNY 18.95 | CNY 19.35 | CNY 18.84 | 5.13M |
| 2026-09-22 | CNY 18.89 | -0.26% | CNY 19.03 | CNY 19.13 | CNY 18.82 | 2.74M |
| 2026-09-21 | CNY 18.94 | +0.26% | CNY 18.91 | CNY 19.09 | CNY 18.83 | 2.91M |
| 2026-09-18 | CNY 18.89 | -0.11% | CNY 18.96 | CNY 19.01 | CNY 18.70 | 3.96M |
| 2026-09-17 | CNY 18.91 | +0.69% | CNY 18.66 | CNY 19.06 | CNY 18.66 | 2.97M |
| 2026-09-16 | CNY 18.78 | +0.16% | CNY 18.65 | CNY 18.85 | CNY 18.45 | 2.68M |
| 2026-09-15 | CNY 18.75 | -0.48% | CNY 18.78 | CNY 18.96 | CNY 18.68 | 2.40M |
| 2026-09-14 | CNY 18.84 | +1.67% | CNY 18.59 | CNY 18.88 | CNY 18.38 | 3.73M |
| 2026-09-11 | CNY 18.53 | -1.59% | CNY 18.76 | CNY 18.80 | CNY 18.50 | 4.43M |
| 2026-09-10 | CNY 18.83 | -2.54% | CNY 19.24 | CNY 19.30 | CNY 18.76 | 4.41M |
| 2026-09-09 | CNY 19.32 | -0.62% | CNY 19.48 | CNY 19.52 | CNY 19.22 | 4.27M |
| 2026-09-08 | CNY 19.44 | +0.15% | CNY 19.40 | CNY 19.52 | CNY 19.30 | 3.01M |
| 2026-09-07 | CNY 19.41 | +0.83% | CNY 19.24 | CNY 19.56 | CNY 19.06 | 5.05M |
| 2026-09-04 | CNY 19.25 | -0.67% | CNY 19.50 | CNY 19.63 | CNY 19.15 | 4.04M |
| 2026-09-03 | CNY 19.38 | +0.68% | CNY 19.33 | CNY 19.48 | CNY 19.16 | 3.57M |
| 2026-09-02 | CNY 19.25 | -2.38% | CNY 19.67 | CNY 19.67 | CNY 19.19 | 4.57M |
| 2026-09-01 | CNY 19.72 | -0.50% | CNY 19.79 | CNY 19.89 | CNY 19.63 | 3.49M |
| 2026-08-31 | CNY 19.82 | +0.61% | CNY 19.68 | CNY 19.86 | CNY 19.43 | 4.02M |
| 2026-08-28 | CNY 19.70 | -0.51% | CNY 19.72 | CNY 19.88 | CNY 19.68 | 3.58M |
| 2026-08-27 | CNY 19.80 | +0.35% | CNY 19.79 | CNY 19.85 | CNY 19.44 | 5.19M |
| 2026-08-26 | CNY 19.73 | +0.25% | CNY 19.72 | CNY 19.86 | CNY 19.55 | 4.74M |
| 2026-08-25 | CNY 19.68 | +0.87% | CNY 19.33 | CNY 19.75 | CNY 19.10 | 4.06M |
| 2026-08-24 | CNY 19.51 | -1.46% | CNY 19.75 | CNY 19.75 | CNY 19.21 | 5.71M |
| 2026-08-21 | CNY 19.80 | +1.12% | CNY 19.55 | CNY 19.87 | CNY 19.39 | 2.96M |
| 2026-08-20 | CNY 19.58 | -1.06% | CNY 19.99 | CNY 20.07 | CNY 19.51 | 4.71M |
| 2026-08-19 | CNY 19.79 | -4.40% | CNY 20.59 | CNY 20.68 | CNY 19.70 | 6.06M |
| 2026-08-18 | CNY 20.70 | -1.33% | CNY 20.95 | CNY 20.95 | CNY 20.52 | 3.86M |
| 2026-08-17 | CNY 20.98 | +1.21% | CNY 20.82 | CNY 20.98 | CNY 20.54 | 5.57M |
| 2026-08-14 | CNY 20.73 | -1.61% | CNY 21.13 | CNY 21.20 | CNY 20.60 | 4.52M |
| 2026-08-13 | CNY 21.07 | -2.63% | CNY 21.64 | CNY 21.74 | CNY 21.05 | 5.91M |
| 2026-08-12 | CNY 21.64 | +0.51% | CNY 21.42 | CNY 21.75 | CNY 21.28 | 5.24M |
| 2026-08-11 | CNY 21.53 | +1.51% | CNY 21.19 | CNY 21.98 | CNY 20.96 | 10.03M |
| 2026-08-10 | CNY 21.21 | -0.33% | CNY 21.30 | CNY 21.42 | CNY 20.89 | 6.13M |
| 2026-08-07 | CNY 21.28 | -1.48% | CNY 21.64 | CNY 21.64 | CNY 21.08 | 8.04M |
| 2026-08-06 | CNY 21.60 | +1.55% | CNY 21.13 | CNY 22.59 | CNY 21.01 | 15.90M |
| 2026-08-05 | CNY 21.27 | +2.21% | CNY 20.81 | CNY 21.45 | CNY 20.64 | 9.13M |
| 2026-08-04 | CNY 20.81 | +0.19% | CNY 20.84 | CNY 20.96 | CNY 20.58 | 5.14M |
| 2026-08-03 | CNY 20.77 | -2.67% | CNY 21.20 | CNY 21.56 | CNY 20.40 | 8.30M |
| 2026-07-31 | CNY 21.34 | +4.76% | CNY 20.65 | CNY 21.97 | CNY 20.49 | 12.51M |
| 2026-07-30 | CNY 20.37 | +1.09% | CNY 20.02 | CNY 20.74 | CNY 19.99 | 6.06M |
| 2026-07-29 | CNY 20.15 | +2.96% | CNY 19.50 | CNY 20.27 | CNY 19.50 | 6.06M |
| 2026-07-28 | CNY 19.57 | -1.01% | CNY 19.55 | CNY 20.04 | CNY 19.37 | 4.12M |
| 2026-07-27 | CNY 19.77 | +1.54% | CNY 19.45 | CNY 19.92 | CNY 19.31 | 5.42M |
| 2026-07-24 | CNY 19.47 | -1.86% | CNY 19.66 | CNY 20.18 | CNY 19.44 | 5.38M |
| 2026-07-23 | CNY 19.84 | +2.11% | CNY 19.36 | CNY 20.15 | CNY 19.29 | 6.32M |
| 2026-07-22 | CNY 19.43 | -0.46% | CNY 19.33 | CNY 19.47 | CNY 19.08 | 5.83M |
| 2026-07-21 | CNY 19.52 | +1.35% | CNY 19.25 | CNY 19.68 | CNY 19.05 | 9.19M |
| 2026-07-20 | CNY 19.26 | -2.58% | CNY 19.82 | CNY 20.24 | CNY 18.84 | 10.23M |
| 2026-07-17 | CNY 19.77 | -3.98% | CNY 20.58 | CNY 20.68 | CNY 19.70 | 11.00M |
| 2026-07-16 | CNY 20.59 | -2.97% | CNY 20.96 | CNY 21.26 | CNY 20.50 | 7.43M |
| 2026-07-15 | CNY 21.22 | +7.93% | CNY 19.61 | CNY 21.30 | CNY 19.50 | 12.55M |
| 2026-07-14 | CNY 19.66 | +0.05% | CNY 19.61 | CNY 19.95 | CNY 19.42 | 6.30M |
| 2026-07-13 | CNY 19.65 | -5.21% | CNY 20.57 | CNY 20.72 | CNY 19.65 | 7.14M |
| 2026-07-10 | CNY 20.73 | +2.52% | CNY 20.21 | CNY 21.55 | CNY 20.11 | 10.54M |
| 2026-07-09 | CNY 20.22 | 0.00% | CNY 20.24 | CNY 20.40 | CNY 19.65 | 7.42M |
| 2026-07-08 | CNY 20.22 | -5.07% | CNY 21.30 | CNY 21.33 | CNY 20.10 | 10.19M |
| 2026-07-07 | CNY 21.30 | -2.43% | CNY 21.70 | CNY 21.95 | CNY 21.18 | 8.47M |
| 2026-07-06 | CNY 21.83 | -2.54% | CNY 22.20 | CNY 22.27 | CNY 21.65 | 11.76M |
| 2026-07-03 | CNY 22.40 | +10.78% | CNY 20.38 | CNY 22.90 | CNY 20.21 | 23.42M |
| 2026-07-02 | CNY 20.22 | +1.86% | CNY 19.85 | CNY 20.80 | CNY 19.62 | 9.03M |
| 2026-07-01 | CNY 19.85 | -0.30% | CNY 19.91 | CNY 19.99 | CNY 19.62 | 6.36M |
| 2026-06-30 | CNY 19.91 | +6.81% | CNY 18.60 | CNY 20.36 | CNY 18.51 | 10.35M |
| 2026-06-29 | CNY 18.64 | -0.48% | CNY 18.62 | CNY 18.76 | CNY 18.13 | 6.17M |
| 2026-06-26 | CNY 18.73 | -2.75% | CNY 19.27 | CNY 19.30 | CNY 18.73 | 6.19M |
| 2026-06-25 | CNY 19.26 | -1.13% | CNY 19.45 | CNY 19.54 | CNY 19.15 | 4.53M |
| 2026-06-24 | CNY 19.48 | -2.21% | CNY 19.92 | CNY 20.08 | CNY 19.32 | 6.35M |
| 2026-06-23 | CNY 19.92 | -1.29% | CNY 20.10 | CNY 20.44 | CNY 19.82 | 6.19M |
| 2026-06-22 | CNY 20.18 | -4.13% | CNY 20.92 | CNY 20.92 | CNY 19.54 | 14.04M |
| 2026-06-18 | CNY 21.05 | -0.75% | CNY 21.01 | CNY 21.40 | CNY 20.83 | 6.03M |
| 2026-06-17 | CNY 21.21 | -0.28% | CNY 21.13 | CNY 21.37 | CNY 21.00 | 4.97M |
| 2026-06-16 | CNY 21.27 | -0.84% | CNY 21.30 | CNY 21.42 | CNY 21.10 | 4.67M |
| 2026-06-15 | CNY 21.45 | +2.78% | CNY 21.00 | CNY 21.57 | CNY 20.95 | 6.64M |
| 2026-06-12 | CNY 20.87 | +1.41% | CNY 20.77 | CNY 21.03 | CNY 20.58 | 4.72M |
| 2026-06-11 | CNY 20.58 | -1.20% | CNY 20.88 | CNY 20.96 | CNY 20.36 | 5.32M |
| 2026-06-10 | CNY 20.83 | -2.62% | CNY 21.20 | CNY 21.30 | CNY 20.62 | 5.46M |
| 2026-06-09 | CNY 21.39 | +0.61% | CNY 21.26 | CNY 21.60 | CNY 20.98 | 6.61M |
| 2026-06-08 | CNY 21.26 | -1.85% | CNY 21.30 | CNY 22.02 | CNY 21.03 | 8.15M |
| 2026-06-05 | CNY 21.66 | -0.82% | CNY 21.25 | CNY 22.09 | CNY 20.82 | 8.97M |
| 2026-06-04 | CNY 21.84 | -1.18% | CNY 22.00 | CNY 22.35 | CNY 21.74 | 6.18M |
| 2026-06-03 | CNY 22.10 | -0.54% | CNY 22.33 | CNY 22.79 | CNY 21.90 | 9.16M |
| 2026-06-02 | CNY 22.22 | +1.23% | CNY 21.95 | CNY 22.43 | CNY 21.60 | 10.15M |
| 2026-06-01 | CNY 21.95 | -1.13% | CNY 22.21 | CNY 22.30 | CNY 21.87 | 11.19M |
| 2026-05-29 | CNY 22.20 | -3.94% | CNY 23.33 | CNY 23.39 | CNY 22.12 | 10.88M |
| 2026-05-28 | CNY 23.11 | -2.65% | CNY 23.78 | CNY 23.78 | CNY 22.76 | 12.26M |
| 2026-05-27 | CNY 23.74 | -3.85% | CNY 24.60 | CNY 24.87 | CNY 23.60 | 9.74M |
| 2026-05-26 | CNY 24.69 | -1.00% | CNY 24.89 | CNY 25.20 | CNY 24.36 | 7.91M |