Yonyou Network Technology Co. Ltd. Class A 600588
SSE · China · Technology Services
CNY 9.22-0.03 (-0.32%)
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 9.22 | -0.32% | CNY 9.34 | CNY 9.34 | CNY 9.15 | 20.91M |
| 2026-09-29 | CNY 9.25 | +1.54% | CNY 9.09 | CNY 9.34 | CNY 9.08 | 28.13M |
| 2026-09-28 | CNY 9.11 | -2.04% | CNY 9.29 | CNY 9.32 | CNY 9.01 | 33.02M |
| 2026-09-24 | CNY 9.30 | -2.11% | CNY 9.58 | CNY 9.58 | CNY 9.27 | 32.62M |
| 2026-09-23 | CNY 9.50 | -4.04% | CNY 9.82 | CNY 9.86 | CNY 9.50 | 52.07M |
| 2026-09-22 | CNY 9.90 | +3.45% | CNY 9.68 | CNY 10.03 | CNY 9.63 | 86.26M |
| 2026-09-21 | CNY 9.57 | +1.16% | CNY 9.53 | CNY 9.62 | CNY 9.48 | 32.09M |
| 2026-09-18 | CNY 9.46 | +1.18% | CNY 9.40 | CNY 9.51 | CNY 9.37 | 34.00M |
| 2026-09-17 | CNY 9.35 | -0.21% | CNY 9.34 | CNY 9.46 | CNY 9.30 | 24.43M |
| 2026-09-16 | CNY 9.37 | -0.11% | CNY 9.31 | CNY 9.42 | CNY 9.21 | 30.27M |
| 2026-09-15 | CNY 9.38 | -0.32% | CNY 9.50 | CNY 9.58 | CNY 9.37 | 33.04M |
| 2026-09-14 | CNY 9.41 | +0.53% | CNY 9.40 | CNY 9.51 | CNY 9.33 | 30.82M |
| 2026-09-11 | CNY 9.36 | -1.78% | CNY 9.45 | CNY 9.47 | CNY 9.28 | 35.57M |
| 2026-09-10 | CNY 9.53 | -1.75% | CNY 9.63 | CNY 9.66 | CNY 9.48 | 32.01M |
| 2026-09-09 | CNY 9.70 | -2.61% | CNY 9.92 | CNY 9.95 | CNY 9.63 | 48.34M |
| 2026-09-08 | CNY 9.96 | -0.60% | CNY 10.03 | CNY 10.12 | CNY 9.92 | 39.58M |
| 2026-09-07 | CNY 10.02 | -1.67% | CNY 10.15 | CNY 10.29 | CNY 9.90 | 75.65M |
| 2026-09-04 | CNY 10.19 | +2.72% | CNY 10.09 | CNY 10.68 | CNY 10.04 | 114.62M |
| 2026-09-03 | CNY 9.92 | -1.49% | CNY 10.15 | CNY 10.47 | CNY 9.91 | 57.61M |
| 2026-09-02 | CNY 10.07 | -3.08% | CNY 10.26 | CNY 10.35 | CNY 10.05 | 43.61M |
| 2026-09-01 | CNY 10.39 | +0.97% | CNY 10.25 | CNY 10.58 | CNY 10.16 | 70.97M |
| 2026-08-31 | CNY 10.29 | +0.39% | CNY 10.01 | CNY 10.30 | CNY 9.85 | 86.45M |
| 2026-08-28 | CNY 10.25 | +0.69% | CNY 10.65 | CNY 10.87 | CNY 10.21 | 136.58M |
| 2026-08-27 | CNY 10.18 | +1.19% | CNY 10.10 | CNY 10.21 | CNY 10.01 | 38.46M |
| 2026-08-26 | CNY 10.06 | -1.18% | CNY 10.17 | CNY 10.31 | CNY 10.03 | 36.33M |
| 2026-08-25 | CNY 10.18 | +0.49% | CNY 10.12 | CNY 10.20 | CNY 9.95 | 40.42M |
| 2026-08-24 | CNY 10.13 | -5.77% | CNY 10.70 | CNY 10.70 | CNY 10.10 | 51.31M |
| 2026-08-21 | CNY 10.75 | -1.19% | CNY 10.76 | CNY 10.86 | CNY 10.65 | 36.23M |
| 2026-08-20 | CNY 10.88 | -0.09% | CNY 10.94 | CNY 11.04 | CNY 10.82 | 39.47M |
| 2026-08-19 | CNY 10.89 | -4.81% | CNY 11.29 | CNY 11.31 | CNY 10.88 | 58.16M |
| 2026-08-18 | CNY 11.44 | -1.55% | CNY 11.50 | CNY 11.58 | CNY 11.27 | 55.26M |
| 2026-08-17 | CNY 11.62 | -0.26% | CNY 11.62 | CNY 11.67 | CNY 11.29 | 57.33M |
| 2026-08-14 | CNY 11.65 | 0.00% | CNY 11.84 | CNY 12.20 | CNY 11.40 | 89.87M |
| 2026-08-13 | CNY 11.65 | -1.02% | CNY 11.77 | CNY 12.02 | CNY 11.58 | 77.42M |
| 2026-08-12 | CNY 11.77 | -1.26% | CNY 11.94 | CNY 12.05 | CNY 11.73 | 74.55M |
| 2026-08-11 | CNY 11.92 | +0.51% | CNY 11.89 | CNY 12.15 | CNY 11.60 | 74.74M |
| 2026-08-10 | CNY 11.86 | +1.19% | CNY 11.80 | CNY 12.05 | CNY 11.60 | 86.15M |
| 2026-08-07 | CNY 11.72 | -2.25% | CNY 11.88 | CNY 11.90 | CNY 11.41 | 141.52M |
| 2026-08-06 | CNY 11.99 | +1.18% | CNY 11.64 | CNY 12.45 | CNY 11.61 | 154.14M |
| 2026-08-05 | CNY 11.85 | +4.13% | CNY 11.28 | CNY 12.15 | CNY 11.21 | 159.84M |
| 2026-08-04 | CNY 11.38 | +1.61% | CNY 11.29 | CNY 11.72 | CNY 11.20 | 157.93M |
| 2026-08-03 | CNY 11.20 | +1.08% | CNY 11.39 | CNY 11.82 | CNY 11.10 | 242.11M |
| 2026-07-31 | CNY 11.08 | +10.03% | CNY 9.80 | CNY 11.08 | CNY 9.80 | 97.11M |
| 2026-07-30 | CNY 10.07 | +3.49% | CNY 9.76 | CNY 10.36 | CNY 9.72 | 90.98M |
| 2026-07-29 | CNY 9.73 | +2.10% | CNY 9.54 | CNY 9.92 | CNY 9.50 | 73.53M |
| 2026-07-28 | CNY 9.53 | +2.25% | CNY 9.23 | CNY 9.65 | CNY 9.19 | 57.09M |
| 2026-07-27 | CNY 9.32 | +3.90% | CNY 9.00 | CNY 9.33 | CNY 8.84 | 51.84M |
| 2026-07-24 | CNY 8.97 | -5.08% | CNY 9.30 | CNY 9.30 | CNY 8.96 | 50.00M |
| 2026-07-23 | CNY 9.45 | -1.15% | CNY 9.50 | CNY 9.55 | CNY 9.26 | 44.13M |
| 2026-07-22 | CNY 9.56 | +2.36% | CNY 9.28 | CNY 9.97 | CNY 9.23 | 86.67M |
| 2026-07-21 | CNY 9.34 | +2.19% | CNY 9.06 | CNY 9.47 | CNY 9.06 | 66.08M |
| 2026-07-20 | CNY 9.14 | +3.63% | CNY 8.93 | CNY 9.23 | CNY 8.86 | 65.74M |
| 2026-07-17 | CNY 8.82 | -5.77% | CNY 9.32 | CNY 9.42 | CNY 8.80 | 67.91M |
| 2026-07-16 | CNY 9.36 | +0.54% | CNY 9.26 | CNY 9.51 | CNY 9.13 | 52.28M |
| 2026-07-15 | CNY 9.31 | +1.20% | CNY 9.10 | CNY 9.47 | CNY 9.08 | 48.16M |
| 2026-07-14 | CNY 9.20 | -1.71% | CNY 9.40 | CNY 9.44 | CNY 8.96 | 57.74M |
| 2026-07-13 | CNY 9.36 | -3.21% | CNY 9.55 | CNY 9.74 | CNY 9.20 | 59.18M |
| 2026-07-10 | CNY 9.67 | +2.55% | CNY 9.35 | CNY 10.10 | CNY 9.26 | 75.88M |
| 2026-07-09 | CNY 9.43 | +0.75% | CNY 9.22 | CNY 9.51 | CNY 9.12 | 50.73M |
| 2026-07-08 | CNY 9.36 | +4.00% | CNY 9.00 | CNY 9.47 | CNY 8.95 | 58.27M |
| 2026-07-07 | CNY 9.00 | -2.07% | CNY 9.22 | CNY 9.25 | CNY 8.97 | 27.19M |
| 2026-07-06 | CNY 9.19 | -1.29% | CNY 9.21 | CNY 9.31 | CNY 9.09 | 29.56M |
| 2026-07-03 | CNY 9.31 | -0.43% | CNY 9.31 | CNY 9.44 | CNY 9.20 | 32.69M |
| 2026-07-02 | CNY 9.35 | -1.16% | CNY 9.69 | CNY 9.69 | CNY 9.35 | 54.39M |
| 2026-07-01 | CNY 9.46 | +3.05% | CNY 9.38 | CNY 9.67 | CNY 9.38 | 58.56M |
| 2026-06-30 | CNY 9.18 | +2.23% | CNY 8.91 | CNY 9.38 | CNY 8.91 | 48.27M |
| 2026-06-29 | CNY 8.98 | +2.63% | CNY 8.83 | CNY 9.23 | CNY 8.73 | 48.75M |
| 2026-06-26 | CNY 8.75 | -5.41% | CNY 9.15 | CNY 9.18 | CNY 8.75 | 51.35M |
| 2026-06-25 | CNY 9.25 | -1.91% | CNY 9.40 | CNY 9.41 | CNY 9.15 | 42.74M |
| 2026-06-24 | CNY 9.43 | -2.58% | CNY 9.67 | CNY 9.71 | CNY 9.30 | 39.12M |
| 2026-06-23 | CNY 9.68 | -3.10% | CNY 9.96 | CNY 10.07 | CNY 9.66 | 44.50M |
| 2026-06-22 | CNY 9.99 | +2.04% | CNY 9.65 | CNY 10.02 | CNY 9.52 | 53.00M |
| 2026-06-18 | CNY 9.79 | +0.10% | CNY 9.68 | CNY 10.17 | CNY 9.59 | 51.60M |
| 2026-06-17 | CNY 9.78 | -1.71% | CNY 9.93 | CNY 9.94 | CNY 9.63 | 44.63M |
| 2026-06-16 | CNY 9.95 | -1.87% | CNY 10.08 | CNY 10.11 | CNY 9.88 | 44.07M |
| 2026-06-15 | CNY 10.14 | +1.40% | CNY 10.10 | CNY 10.25 | CNY 10.03 | 38.14M |
| 2026-06-12 | CNY 10.00 | +1.01% | CNY 10.00 | CNY 10.21 | CNY 9.86 | 41.64M |
| 2026-06-11 | CNY 9.90 | -4.35% | CNY 10.23 | CNY 10.29 | CNY 9.86 | 53.99M |
| 2026-06-10 | CNY 10.35 | -4.17% | CNY 10.60 | CNY 10.87 | CNY 10.23 | 53.89M |
| 2026-06-09 | CNY 10.80 | +2.08% | CNY 10.60 | CNY 11.16 | CNY 10.33 | 60.92M |
| 2026-06-08 | CNY 10.58 | -1.21% | CNY 10.40 | CNY 10.81 | CNY 10.30 | 51.96M |
| 2026-06-05 | CNY 10.71 | +0.75% | CNY 10.65 | CNY 11.22 | CNY 10.55 | 64.74M |
| 2026-06-04 | CNY 10.63 | -2.48% | CNY 10.80 | CNY 10.82 | CNY 10.54 | 45.00M |
| 2026-06-03 | CNY 10.90 | -3.37% | CNY 11.03 | CNY 11.18 | CNY 10.80 | 63.29M |
| 2026-06-02 | CNY 11.28 | -1.14% | CNY 11.50 | CNY 11.54 | CNY 11.09 | 90.77M |
| 2026-06-01 | CNY 11.41 | +10.03% | CNY 10.50 | CNY 11.41 | CNY 10.30 | 100.47M |
| 2026-05-29 | CNY 10.37 | -1.43% | CNY 10.71 | CNY 10.95 | CNY 10.16 | 46.35M |
| 2026-05-28 | CNY 10.52 | +2.14% | CNY 10.20 | CNY 10.61 | CNY 10.01 | 53.38M |
| 2026-05-27 | CNY 10.30 | -3.74% | CNY 10.69 | CNY 10.70 | CNY 10.20 | 40.75M |
| 2026-05-26 | CNY 10.70 | -2.19% | CNY 10.87 | CNY 10.90 | CNY 10.48 | 40.33M |