Yusys Technologies Co., Ltd. Class A 300674
SZSE · China · Technology Services
CNY 15.04-0.94 (-5.88%)
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 15.04 | -5.88% | CNY 16.10 | CNY 16.10 | CNY 14.99 | 36.36M |
| 2026-09-29 | CNY 15.98 | +0.95% | CNY 15.75 | CNY 16.02 | CNY 15.74 | 7.42M |
| 2026-09-28 | CNY 15.83 | -1.92% | CNY 16.12 | CNY 16.13 | CNY 15.63 | 9.79M |
| 2026-09-24 | CNY 16.14 | -1.94% | CNY 16.33 | CNY 16.46 | CNY 16.08 |
| 9.00M |
| 2026-09-23 | CNY 16.46 | -2.26% | CNY 16.79 | CNY 16.80 | CNY 16.43 | 13.05M |
| 2026-09-22 | CNY 16.84 | +1.20% | CNY 16.76 | CNY 17.11 | CNY 16.73 | 21.72M |
| 2026-09-21 | CNY 16.64 | +1.77% | CNY 16.67 | CNY 16.77 | CNY 16.40 | 14.71M |
| 2026-09-18 | CNY 16.35 | 0.00% | CNY 16.50 | CNY 16.59 | CNY 16.26 | 13.36M |
| 2026-09-17 | CNY 16.35 | -0.43% | CNY 16.32 | CNY 16.49 | CNY 16.27 | 8.73M |
| 2026-09-16 | CNY 16.42 | +0.31% | CNY 16.31 | CNY 16.47 | CNY 16.08 | 11.80M |
| 2026-09-15 | CNY 16.37 | -2.44% | CNY 16.82 | CNY 17.01 | CNY 16.31 | 11.94M |
| 2026-09-14 | CNY 16.78 | +1.45% | CNY 16.69 | CNY 17.08 | CNY 16.65 | 14.60M |
| 2026-09-11 | CNY 16.54 | -2.19% | CNY 16.69 | CNY 16.83 | CNY 16.29 | 14.89M |
| 2026-09-10 | CNY 16.91 | -1.11% | CNY 17.12 | CNY 17.20 | CNY 16.80 | 11.08M |
| 2026-09-09 | CNY 17.10 | -2.29% | CNY 17.42 | CNY 17.52 | CNY 17.02 | 15.77M |
| 2026-09-08 | CNY 17.50 | -0.62% | CNY 17.62 | CNY 17.89 | CNY 17.43 | 20.95M |
| 2026-09-07 | CNY 17.61 | -3.19% | CNY 18.22 | CNY 18.29 | CNY 17.52 | 31.75M |
| 2026-09-04 | CNY 18.19 | +5.27% | CNY 17.72 | CNY 19.15 | CNY 17.71 | 55.47M |
| 2026-09-03 | CNY 17.28 | -1.31% | CNY 17.60 | CNY 17.71 | CNY 17.27 | 17.32M |
| 2026-09-02 | CNY 17.51 | -1.41% | CNY 17.50 | CNY 17.71 | CNY 17.26 | 20.80M |
| 2026-09-01 | CNY 17.76 | +3.86% | CNY 17.15 | CNY 18.12 | CNY 17.11 | 35.21M |
| 2026-08-31 | CNY 17.10 | -0.06% | CNY 17.01 | CNY 17.15 | CNY 16.71 | 20.47M |
| 2026-08-28 | CNY 17.11 | +0.12% | CNY 17.05 | CNY 17.50 | CNY 17.02 | 33.00M |
| 2026-08-27 | CNY 17.09 | +2.89% | CNY 16.68 | CNY 17.31 | CNY 16.55 | 38.49M |
| 2026-08-26 | CNY 16.61 | +6.68% | CNY 16.42 | CNY 17.13 | CNY 16.42 | 43.42M |
| 2026-08-25 | CNY 15.57 | +2.70% | CNY 15.01 | CNY 15.70 | CNY 15.00 | 14.01M |
| 2026-08-24 | CNY 15.16 | -4.17% | CNY 15.51 | CNY 15.82 | CNY 15.13 | 15.45M |
| 2026-08-21 | CNY 15.82 | +3.81% | CNY 15.34 | CNY 15.92 | CNY 15.34 | 24.32M |
| 2026-08-20 | CNY 15.24 | +1.94% | CNY 15.10 | CNY 15.34 | CNY 14.98 | 9.28M |
| 2026-08-19 | CNY 14.95 | -3.61% | CNY 15.37 | CNY 15.43 | CNY 14.92 | 12.28M |
| 2026-08-18 | CNY 15.51 | -1.52% | CNY 15.71 | CNY 15.73 | CNY 15.21 | 13.65M |
| 2026-08-17 | CNY 15.75 | -0.06% | CNY 15.75 | CNY 15.77 | CNY 15.40 | 9.58M |
| 2026-08-14 | CNY 15.76 | -1.56% | CNY 16.00 | CNY 16.21 | CNY 15.58 | 13.44M |
| 2026-08-13 | CNY 16.01 | -1.23% | CNY 16.29 | CNY 16.53 | CNY 16.00 | 17.32M |
| 2026-08-12 | CNY 16.21 | +0.06% | CNY 16.29 | CNY 16.35 | CNY 16.09 | 10.42M |
| 2026-08-11 | CNY 16.20 | -0.43% | CNY 16.33 | CNY 16.47 | CNY 16.03 | 12.76M |
| 2026-08-10 | CNY 16.27 | +0.12% | CNY 16.25 | CNY 16.36 | CNY 15.99 | 12.44M |
| 2026-08-07 | CNY 16.25 | -2.46% | CNY 16.70 | CNY 16.78 | CNY 15.95 | 24.14M |
| 2026-08-06 | CNY 16.66 | -1.13% | CNY 16.62 | CNY 17.28 | CNY 16.53 | 23.88M |
| 2026-08-05 | CNY 16.85 | +0.90% | CNY 16.66 | CNY 17.15 | CNY 16.65 | 21.70M |
| 2026-08-04 | CNY 16.70 | +0.24% | CNY 16.66 | CNY 16.80 | CNY 16.52 | 18.38M |
| 2026-08-03 | CNY 16.66 | +0.18% | CNY 16.60 | CNY 16.82 | CNY 16.30 | 17.90M |
| 2026-07-31 | CNY 16.63 | +3.61% | CNY 15.95 | CNY 17.00 | CNY 15.93 | 31.30M |
| 2026-07-30 | CNY 16.05 | +1.01% | CNY 15.90 | CNY 16.34 | CNY 15.86 | 20.40M |
| 2026-07-29 | CNY 15.89 | +1.86% | CNY 15.67 | CNY 15.92 | CNY 15.35 | 17.99M |
| 2026-07-28 | CNY 15.60 | +0.91% | CNY 15.18 | CNY 15.72 | CNY 15.06 | 16.97M |
| 2026-07-27 | CNY 15.46 | +1.91% | CNY 14.90 | CNY 15.49 | CNY 14.73 | 16.25M |
| 2026-07-24 | CNY 15.17 | -6.59% | CNY 15.91 | CNY 15.95 | CNY 15.16 | 21.33M |
| 2026-07-23 | CNY 16.24 | -1.99% | CNY 16.15 | CNY 16.53 | CNY 16.00 | 24.33M |
| 2026-07-22 | CNY 16.57 | -4.77% | CNY 16.35 | CNY 16.81 | CNY 16.12 | 45.59M |
| 2026-07-21 | CNY 17.40 | +15.61% | CNY 14.92 | CNY 18.04 | CNY 14.82 | 60.15M |
| 2026-07-20 | CNY 15.05 | +3.58% | CNY 15.35 | CNY 15.75 | CNY 14.58 | 19.04M |
| 2026-07-17 | CNY 14.53 | -2.55% | CNY 15.08 | CNY 15.49 | CNY 14.48 | 16.73M |
| 2026-07-16 | CNY 14.91 | +1.50% | CNY 14.64 | CNY 15.20 | CNY 14.57 | 11.22M |
| 2026-07-15 | CNY 14.69 | +2.30% | CNY 14.29 | CNY 14.78 | CNY 14.21 | 9.06M |
| 2026-07-14 | CNY 14.36 | -1.51% | CNY 14.53 | CNY 14.69 | CNY 14.12 | 9.28M |
| 2026-07-13 | CNY 14.58 | -1.02% | CNY 14.75 | CNY 14.96 | CNY 14.50 | 12.26M |
| 2026-07-10 | CNY 14.73 | +1.03% | CNY 14.47 | CNY 15.11 | CNY 14.35 | 12.42M |
| 2026-07-09 | CNY 14.58 | -0.95% | CNY 14.77 | CNY 14.80 | CNY 14.34 | 9.28M |
| 2026-07-08 | CNY 14.72 | +2.01% | CNY 14.49 | CNY 14.88 | CNY 14.41 | 8.98M |
| 2026-07-07 | CNY 14.43 | -3.86% | CNY 15.00 | CNY 15.04 | CNY 14.42 | 8.85M |
| 2026-07-06 | CNY 15.01 | -2.60% | CNY 15.49 | CNY 15.50 | CNY 15.01 | 7.82M |
| 2026-07-03 | CNY 15.41 | +1.18% | CNY 15.23 | CNY 15.54 | CNY 15.21 | 8.37M |
| 2026-07-02 | CNY 15.23 | -1.68% | CNY 15.57 | CNY 15.75 | CNY 15.18 | 10.48M |
| 2026-07-01 | CNY 15.49 | +2.92% | CNY 15.05 | CNY 15.72 | CNY 14.90 | 13.00M |
| 2026-06-30 | CNY 15.05 | +0.80% | CNY 14.95 | CNY 15.15 | CNY 14.80 | 8.41M |
| 2026-06-29 | CNY 14.93 | -1.19% | CNY 15.10 | CNY 15.23 | CNY 14.77 | 9.00M |
| 2026-06-26 | CNY 15.11 | -5.44% | CNY 15.90 | CNY 15.90 | CNY 15.11 | 12.86M |
| 2026-06-25 | CNY 15.98 | -3.79% | CNY 16.52 | CNY 16.64 | CNY 15.90 | 14.14M |
| 2026-06-24 | CNY 16.61 | -2.98% | CNY 17.00 | CNY 17.16 | CNY 16.30 | 13.11M |
| 2026-06-23 | CNY 17.12 | +0.53% | CNY 16.77 | CNY 17.45 | CNY 16.77 | 17.76M |
| 2026-06-22 | CNY 17.03 | +6.37% | CNY 16.20 | CNY 17.04 | CNY 15.98 | 19.87M |
| 2026-06-18 | CNY 16.01 | -0.87% | CNY 16.14 | CNY 16.29 | CNY 15.88 | 8.11M |
| 2026-06-17 | CNY 16.15 | -0.31% | CNY 16.09 | CNY 16.39 | CNY 15.95 | 10.16M |
| 2026-06-16 | CNY 16.20 | -1.16% | CNY 16.28 | CNY 16.38 | CNY 16.05 | 10.44M |
| 2026-06-15 | CNY 16.39 | +2.05% | CNY 16.20 | CNY 16.60 | CNY 16.18 | 10.66M |
| 2026-06-12 | CNY 16.06 | +2.62% | CNY 15.86 | CNY 16.17 | CNY 15.65 | 12.84M |
| 2026-06-11 | CNY 15.65 | -5.84% | CNY 16.35 | CNY 16.64 | CNY 15.45 | 15.63M |
| 2026-06-10 | CNY 16.62 | +5.79% | CNY 16.16 | CNY 17.28 | CNY 16.16 | 22.77M |
| 2026-06-09 | CNY 15.71 | -0.13% | CNY 15.74 | CNY 15.85 | CNY 15.45 | 8.44M |
| 2026-06-08 | CNY 15.73 | -3.67% | CNY 16.15 | CNY 16.23 | CNY 15.45 | 10.54M |
| 2026-06-05 | CNY 16.33 | +0.55% | CNY 16.28 | CNY 16.61 | CNY 16.14 | 7.05M |
| 2026-06-04 | CNY 16.24 | -2.70% | CNY 16.57 | CNY 16.76 | CNY 16.10 | 8.48M |
| 2026-06-03 | CNY 16.69 | -1.13% | CNY 16.86 | CNY 17.06 | CNY 16.57 | 7.52M |
| 2026-06-02 | CNY 16.88 | -1.75% | CNY 17.23 | CNY 17.26 | CNY 16.78 | 7.26M |
| 2026-06-01 | CNY 17.18 | +3.49% | CNY 16.70 | CNY 17.36 | CNY 16.67 | 10.49M |
| 2026-05-29 | CNY 16.60 | -3.15% | CNY 17.15 | CNY 17.26 | CNY 16.51 | 9.10M |
| 2026-05-28 | CNY 17.14 | -0.52% | CNY 17.16 | CNY 17.31 | CNY 16.79 | 8.89M |
| 2026-05-27 | CNY 17.23 | -3.80% | CNY 17.89 | CNY 18.03 | CNY 17.20 | 10.70M |
| 2026-05-26 | CNY 17.91 | +0.28% | CNY 17.86 | CNY 18.15 | CNY 17.58 | 8.34M |