Yoantion Industrial Inc. Ltd. Class A 301053
SZSE · China · Producer Manufacturing
CNY 33.98+0.16 (+0.47%)
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 33.98 | +0.47% | CNY 34.03 | CNY 35.18 | CNY 33.68 | 1.33M |
| 2026-09-29 | CNY 33.82 | -2.62% | CNY 35.00 | CNY 35.00 | CNY 33.80 | 1.47M |
| 2026-09-28 | CNY 34.73 | -3.87% | CNY 36.13 | CNY 36.24 | CNY 33.76 | 2.35M |
| 2026-09-24 | CNY 36.13 | -0.47% | CNY 36.43 | CNY 36.78 | CNY 35.97 | 869.73K |
| 2026-09-23 | CNY 36.30 | +2.51% | CNY 35.39 | CNY 36.62 | CNY 35.21 | 2.01M |
| 2026-09-22 | CNY 35.41 | -2.29% | CNY 36.38 | CNY 36.38 | CNY 35.41 | 1.44M |
| 2026-09-21 | CNY 36.24 | -0.28% | CNY 36.11 | CNY 37.28 | CNY 35.84 | 1.70M |
| 2026-09-18 | CNY 36.34 | +2.19% | CNY 35.42 | CNY 36.50 | CNY 35.42 | 2.61M |
| 2026-09-17 | CNY 35.56 | +0.45% | CNY 35.44 | CNY 35.87 | CNY 34.91 | 1.62M |
| 2026-09-16 | CNY 35.40 | +1.32% | CNY 34.85 | CNY 35.78 | CNY 34.60 | 2.20M |
| 2026-09-15 | CNY 34.94 | -4.35% | CNY 36.63 | CNY 37.20 | CNY 34.72 | 3.53M |
| 2026-09-14 | CNY 36.53 | +3.28% | CNY 36.15 | CNY 38.01 | CNY 34.97 | 5.66M |
| 2026-09-11 | CNY 35.37 | +6.73% | CNY 32.89 | CNY 35.80 | CNY 32.66 | 4.41M |
| 2026-09-10 | CNY 33.14 | +1.47% | CNY 32.38 | CNY 33.26 | CNY 32.26 | 1.75M |
| 2026-09-09 | CNY 32.66 | -1.00% | CNY 32.77 | CNY 33.17 | CNY 32.60 | 1.41M |
| 2026-09-08 | CNY 32.99 | +1.20% | CNY 32.47 | CNY 33.05 | CNY 32.20 | 2.15M |
| 2026-09-07 | CNY 32.60 | -2.10% | CNY 32.81 | CNY 32.97 | CNY 32.20 | 2.48M |
| 2026-09-04 | CNY 33.30 | -4.20% | CNY 36.50 | CNY 36.50 | CNY 32.63 | 7.01M |
| 2026-09-03 | CNY 34.76 | -7.31% | CNY 36.33 | CNY 36.48 | CNY 34.50 | 6.21M |
| 2026-09-02 | CNY 37.50 | -4.43% | CNY 38.70 | CNY 39.12 | CNY 37.50 | 2.70M |
| 2026-09-01 | CNY 39.24 | -0.88% | CNY 38.53 | CNY 40.02 | CNY 37.70 | 4.52M |
| 2026-08-31 | CNY 39.59 | -2.22% | CNY 40.45 | CNY 41.13 | CNY 39.54 | 4.10M |
| 2026-08-28 | CNY 40.49 | +2.12% | CNY 39.45 | CNY 40.51 | CNY 39.31 | 6.49M |
| 2026-08-27 | CNY 39.65 | -0.15% | CNY 39.37 | CNY 40.21 | CNY 39.21 | 3.38M |
| 2026-08-26 | CNY 39.71 | -0.90% | CNY 40.04 | CNY 40.56 | CNY 39.52 | 2.28M |
| 2026-08-25 | CNY 40.07 | -0.57% | CNY 40.17 | CNY 40.96 | CNY 39.00 | 3.82M |
| 2026-08-24 | CNY 40.30 | -2.14% | CNY 40.96 | CNY 40.96 | CNY 37.68 | 4.42M |
| 2026-08-21 | CNY 41.18 | -1.72% | CNY 41.39 | CNY 41.70 | CNY 40.36 | 6.06M |
| 2026-08-20 | CNY 41.90 | +0.96% | CNY 41.50 | CNY 42.90 | CNY 41.19 | 7.65M |
| 2026-08-19 | CNY 41.50 | -1.78% | CNY 41.53 | CNY 42.30 | CNY 40.95 | 3.83M |
| 2026-08-18 | CNY 42.25 | -2.67% | CNY 42.87 | CNY 43.47 | CNY 40.74 | 9.43M |
| 2026-08-17 | CNY 43.41 | +2.53% | CNY 41.94 | CNY 44.07 | CNY 41.61 | 10.41M |
| 2026-08-14 | CNY 42.34 | +4.83% | CNY 40.40 | CNY 42.79 | CNY 39.37 | 8.42M |
| 2026-08-13 | CNY 40.39 | +1.99% | CNY 39.37 | CNY 40.96 | CNY 38.98 | 5.59M |
| 2026-08-12 | CNY 39.60 | -0.18% | CNY 39.49 | CNY 40.46 | CNY 39.11 | 3.80M |
| 2026-08-11 | CNY 39.67 | +1.72% | CNY 38.89 | CNY 40.12 | CNY 38.40 | 3.72M |
| 2026-08-10 | CNY 39.00 | -1.39% | CNY 39.03 | CNY 39.28 | CNY 37.60 | 4.59M |
| 2026-08-07 | CNY 39.55 | -1.86% | CNY 40.25 | CNY 40.70 | CNY 39.38 | 3.61M |
| 2026-08-06 | CNY 40.30 | -1.23% | CNY 40.90 | CNY 41.38 | CNY 39.20 | 6.61M |
| 2026-08-05 | CNY 40.80 | +4.88% | CNY 39.03 | CNY 40.91 | CNY 38.81 | 7.49M |
| 2026-08-04 | CNY 38.90 | +0.57% | CNY 38.69 | CNY 38.90 | CNY 38.10 | 1.94M |
| 2026-08-03 | CNY 38.68 | -3.54% | CNY 39.21 | CNY 39.80 | CNY 38.51 | 3.67M |
| 2026-07-31 | CNY 40.10 | +1.52% | CNY 40.22 | CNY 40.38 | CNY 38.80 | 6.64M |
| 2026-07-30 | CNY 39.50 | -1.69% | CNY 40.00 | CNY 40.74 | CNY 38.79 | 3.64M |
| 2026-07-29 | CNY 40.18 | +2.16% | CNY 38.99 | CNY 40.62 | CNY 38.55 | 3.56M |
| 2026-07-28 | CNY 39.33 | +3.36% | CNY 37.78 | CNY 39.98 | CNY 37.60 | 3.38M |
| 2026-07-27 | CNY 38.05 | +0.61% | CNY 37.35 | CNY 38.33 | CNY 37.26 | 1.11M |
| 2026-07-24 | CNY 37.82 | -0.87% | CNY 37.61 | CNY 37.98 | CNY 36.95 | 1.70M |
| 2026-07-23 | CNY 38.15 | -0.39% | CNY 37.92 | CNY 38.58 | CNY 37.03 | 2.10M |
| 2026-07-22 | CNY 38.30 | -4.23% | CNY 39.00 | CNY 39.09 | CNY 36.40 | 5.48M |
| 2026-07-21 | CNY 39.99 | +6.98% | CNY 37.37 | CNY 40.46 | CNY 35.50 | 8.10M |
| 2026-07-20 | CNY 37.38 | +0.03% | CNY 37.00 | CNY 37.56 | CNY 36.20 | 1.40M |
| 2026-07-17 | CNY 37.37 | -5.63% | CNY 39.58 | CNY 39.63 | CNY 35.00 | 3.26M |
| 2026-07-16 | CNY 39.60 | -0.85% | CNY 40.42 | CNY 40.48 | CNY 39.18 | 2.04M |
| 2026-07-15 | CNY 39.94 | -0.05% | CNY 40.20 | CNY 41.00 | CNY 38.80 | 2.38M |
| 2026-07-14 | CNY 39.96 | -1.82% | CNY 39.52 | CNY 41.80 | CNY 39.20 | 3.61M |
| 2026-07-13 | CNY 40.70 | -2.40% | CNY 40.50 | CNY 41.05 | CNY 39.09 | 6.41M |
| 2026-07-10 | CNY 41.70 | 0.00% | CNY 41.70 | CNY 42.34 | CNY 38.99 | 10.38M |
| 2026-07-09 | CNY 41.70 | +9.16% | CNY 38.60 | CNY 41.70 | CNY 36.71 | 10.43M |
| 2026-07-08 | CNY 38.20 | -2.05% | CNY 39.07 | CNY 40.48 | CNY 36.99 | 5.98M |
| 2026-07-07 | CNY 39.00 | +8.48% | CNY 36.40 | CNY 39.39 | CNY 35.11 | 8.16M |
| 2026-07-06 | CNY 35.95 | -3.36% | CNY 36.88 | CNY 37.52 | CNY 34.30 | 4.03M |
| 2026-07-03 | CNY 37.20 | +0.95% | CNY 36.97 | CNY 37.93 | CNY 36.00 | 4.44M |
| 2026-07-02 | CNY 36.85 | +2.47% | CNY 36.24 | CNY 37.57 | CNY 35.04 | 4.45M |
| 2026-07-01 | CNY 35.96 | -2.55% | CNY 37.16 | CNY 37.42 | CNY 34.93 | 3.50M |
| 2026-06-30 | CNY 36.90 | -2.89% | CNY 37.18 | CNY 38.13 | CNY 35.64 | 3.98M |
| 2026-06-29 | CNY 38.00 | -5.82% | CNY 39.33 | CNY 41.22 | CNY 36.22 | 4.95M |
| 2026-06-26 | CNY 40.35 | -7.75% | CNY 43.60 | CNY 45.16 | CNY 40.25 | 4.50M |
| 2026-06-25 | CNY 43.74 | -2.97% | CNY 45.08 | CNY 45.19 | CNY 42.88 | 5.02M |
| 2026-06-24 | CNY 45.08 | +3.11% | CNY 43.34 | CNY 45.58 | CNY 40.24 | 7.48M |
| 2026-06-23 | CNY 43.72 | +3.43% | CNY 42.09 | CNY 44.90 | CNY 42.09 | 7.53M |
| 2026-06-22 | CNY 42.27 | -1.17% | CNY 42.82 | CNY 43.42 | CNY 40.47 | 2.97M |
| 2026-06-18 | CNY 42.77 | +3.26% | CNY 41.03 | CNY 43.04 | CNY 41.00 | 3.94M |
| 2026-06-17 | CNY 41.42 | -3.22% | CNY 42.80 | CNY 42.81 | CNY 41.42 | 2.34M |
| 2026-06-16 | CNY 42.80 | -1.81% | CNY 43.00 | CNY 43.28 | CNY 41.98 | 2.55M |
| 2026-06-15 | CNY 43.59 | -0.48% | CNY 44.70 | CNY 45.65 | CNY 42.45 | 4.09M |
| 2026-06-12 | CNY 43.80 | 0.00% | CNY 43.79 | CNY 45.05 | CNY 41.00 | 5.62M |
| 2026-06-11 | CNY 43.80 | -1.73% | CNY 43.80 | CNY 44.98 | CNY 42.88 | 6.79M |
| 2026-06-10 | CNY 44.57 | +10.13% | CNY 41.20 | CNY 44.84 | CNY 40.68 | 9.40M |
| 2026-06-09 | CNY 40.47 | -0.07% | CNY 40.60 | CNY 41.30 | CNY 39.03 | 2.71M |
| 2026-06-08 | CNY 40.50 | -3.91% | CNY 41.35 | CNY 41.45 | CNY 38.60 | 3.39M |
| 2026-06-05 | CNY 42.15 | +0.12% | CNY 42.10 | CNY 43.24 | CNY 38.18 | 5.13M |
| 2026-06-04 | CNY 42.10 | -3.90% | CNY 43.80 | CNY 44.50 | CNY 41.38 | 4.53M |
| 2026-06-03 | CNY 43.81 | +0.39% | CNY 43.44 | CNY 44.73 | CNY 42.59 | 5.79M |
| 2026-06-02 | CNY 43.64 | +1.02% | CNY 42.81 | CNY 44.42 | CNY 41.27 | 7.30M |
| 2026-06-01 | CNY 43.20 | -1.19% | CNY 44.20 | CNY 45.80 | CNY 41.81 | 8.88M |
| 2026-05-29 | CNY 43.72 | +11.29% | CNY 39.89 | CNY 43.94 | CNY 39.21 | 12.06M |
| 2026-05-28 | CNY 39.29 | +6.28% | CNY 36.76 | CNY 39.50 | CNY 36.76 | 5.83M |
| 2026-05-27 | CNY 36.96 | -3.42% | CNY 38.02 | CNY 38.14 | CNY 36.68 | 2.73M |
| 2026-05-26 | CNY 38.27 | +1.02% | CNY 38.15 | CNY 39.13 | CNY 37.58 | 3.72M |