Yonz Technology Co., Ltd. Class A 603381
SSE · China · Commercial Services
CNY 14.72-0.07 (-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 14.72 | -0.47% | CNY 14.80 | CNY 14.93 | CNY 14.65 | 1.62M |
| 2026-09-29 | CNY 14.79 | +1.16% | CNY 14.69 | CNY 14.87 | CNY 14.49 | 1.92M |
| 2026-09-28 | CNY 14.62 | -1.48% | CNY 14.90 | CNY 14.98 | CNY 14.53 | 2.72M |
| 2026-09-24 | CNY 14.84 | -1.59% | CNY 15.02 | CNY 15.07 | CNY 14.75 | 3.35M |
| 2026-09-23 | CNY 15.08 | +0.60% | CNY 15.01 | CNY 15.23 | CNY 14.91 | 2.79M |
| 2026-09-22 | CNY 14.99 | +0.74% | CNY 14.97 | CNY 15.13 | CNY 14.88 | 2.98M |
| 2026-09-21 | CNY 14.88 | +1.50% | CNY 14.64 | CNY 14.96 | CNY 14.60 | 3.48M |
| 2026-09-18 | CNY 14.66 | +2.02% | CNY 14.37 | CNY 14.66 | CNY 14.30 | 3.63M |
| 2026-09-17 | CNY 14.37 | +0.84% | CNY 14.58 | CNY 14.61 | CNY 14.14 | 4.25M |
| 2026-09-16 | CNY 14.25 | +0.78% | CNY 14.10 | CNY 14.32 | CNY 13.99 | 1.90M |
| 2026-09-15 | CNY 14.14 | -1.39% | CNY 14.10 | CNY 14.35 | CNY 14.10 | 2.05M |
| 2026-09-14 | CNY 14.34 | +0.56% | CNY 14.24 | CNY 14.57 | CNY 14.17 | 3.05M |
| 2026-09-11 | CNY 14.26 | -2.73% | CNY 14.58 | CNY 14.65 | CNY 14.10 | 3.04M |
| 2026-09-10 | CNY 14.66 | -1.68% | CNY 14.83 | CNY 14.87 | CNY 14.59 | 2.30M |
| 2026-09-09 | CNY 14.91 | -1.00% | CNY 15.08 | CNY 15.08 | CNY 14.81 | 2.72M |
| 2026-09-08 | CNY 15.06 | +1.01% | CNY 14.91 | CNY 15.08 | CNY 14.83 | 2.40M |
| 2026-09-07 | CNY 14.91 | -0.67% | CNY 15.08 | CNY 15.08 | CNY 14.73 | 3.17M |
| 2026-09-04 | CNY 15.01 | -0.13% | CNY 15.18 | CNY 15.28 | CNY 14.94 | 3.95M |
| 2026-09-03 | CNY 15.03 | -0.60% | CNY 15.14 | CNY 15.37 | CNY 14.93 | 3.27M |
| 2026-09-02 | CNY 15.12 | -0.85% | CNY 15.20 | CNY 15.22 | CNY 14.86 | 3.29M |
| 2026-09-01 | CNY 15.25 | -0.39% | CNY 15.32 | CNY 15.44 | CNY 15.22 | 3.18M |
| 2026-08-31 | CNY 15.31 | +0.66% | CNY 15.02 | CNY 15.38 | CNY 14.99 | 3.47M |
| 2026-08-28 | CNY 15.21 | -0.91% | CNY 15.23 | CNY 15.34 | CNY 15.12 | 4.12M |
| 2026-08-27 | CNY 15.35 | -0.65% | CNY 15.35 | CNY 15.42 | CNY 15.15 | 4.83M |
| 2026-08-26 | CNY 15.45 | -2.15% | CNY 15.74 | CNY 15.75 | CNY 15.42 | 5.66M |
| 2026-08-25 | CNY 15.79 | +2.20% | CNY 15.35 | CNY 16.04 | CNY 15.06 | 9.26M |
| 2026-08-24 | CNY 15.45 | +1.18% | CNY 15.28 | CNY 15.58 | CNY 14.89 | 5.50M |
| 2026-08-21 | CNY 15.27 | +0.86% | CNY 15.10 | CNY 15.38 | CNY 14.84 | 3.99M |
| 2026-08-20 | CNY 15.14 | +2.64% | CNY 14.76 | CNY 15.24 | CNY 14.76 | 3.26M |
| 2026-08-19 | CNY 14.75 | -3.72% | CNY 15.28 | CNY 15.28 | CNY 14.68 | 3.24M |
| 2026-08-18 | CNY 15.32 | +0.20% | CNY 15.27 | CNY 15.35 | CNY 15.09 | 2.74M |
| 2026-08-17 | CNY 15.29 | +2.00% | CNY 15.00 | CNY 15.33 | CNY 14.88 | 3.29M |
| 2026-08-14 | CNY 14.99 | 0.00% | CNY 15.02 | CNY 15.11 | CNY 14.83 | 2.69M |
| 2026-08-13 | CNY 14.99 | -2.22% | CNY 15.33 | CNY 15.38 | CNY 14.99 | 3.95M |
| 2026-08-12 | CNY 15.33 | +1.46% | CNY 15.03 | CNY 15.46 | CNY 15.02 | 4.77M |
| 2026-08-11 | CNY 15.11 | -1.11% | CNY 15.31 | CNY 15.31 | CNY 14.93 | 3.23M |
| 2026-08-10 | CNY 15.28 | +2.41% | CNY 14.92 | CNY 15.28 | CNY 14.78 | 3.48M |
| 2026-08-07 | CNY 14.92 | +0.34% | CNY 14.87 | CNY 14.94 | CNY 14.61 | 3.05M |
| 2026-08-06 | CNY 14.87 | -0.87% | CNY 14.89 | CNY 14.99 | CNY 14.59 | 3.74M |
| 2026-08-05 | CNY 15.00 | +0.13% | CNY 14.98 | CNY 15.06 | CNY 14.85 | 4.40M |
| 2026-08-04 | CNY 14.98 | -0.47% | CNY 15.00 | CNY 15.21 | CNY 14.92 | 4.03M |
| 2026-08-03 | CNY 15.05 | +3.37% | CNY 14.76 | CNY 15.15 | CNY 14.58 | 5.40M |
| 2026-07-31 | CNY 14.56 | +1.18% | CNY 14.45 | CNY 14.72 | CNY 14.45 | 3.58M |
| 2026-07-30 | CNY 14.39 | -0.07% | CNY 14.34 | CNY 14.68 | CNY 14.26 | 3.90M |
| 2026-07-29 | CNY 14.40 | +1.69% | CNY 14.16 | CNY 14.52 | CNY 13.97 | 4.52M |
| 2026-07-28 | CNY 14.16 | +2.39% | CNY 13.92 | CNY 14.36 | CNY 13.88 | 4.66M |
| 2026-07-27 | CNY 13.83 | +3.13% | CNY 13.41 | CNY 13.87 | CNY 13.39 | 3.42M |
| 2026-07-24 | CNY 13.41 | -3.87% | CNY 13.84 | CNY 13.89 | CNY 13.37 | 3.70M |
| 2026-07-23 | CNY 13.95 | +4.03% | CNY 13.30 | CNY 13.98 | CNY 13.30 | 4.89M |
| 2026-07-22 | CNY 13.41 | -0.59% | CNY 13.30 | CNY 13.72 | CNY 13.29 | 3.78M |
| 2026-07-21 | CNY 13.49 | -0.44% | CNY 13.55 | CNY 13.64 | CNY 13.09 | 5.15M |
| 2026-07-20 | CNY 13.55 | -1.24% | CNY 13.79 | CNY 14.06 | CNY 13.32 | 4.38M |
| 2026-07-17 | CNY 13.72 | -3.65% | CNY 14.21 | CNY 14.48 | CNY 13.63 | 4.38M |
| 2026-07-16 | CNY 14.24 | +0.21% | CNY 14.21 | CNY 14.49 | CNY 13.99 | 3.60M |
| 2026-07-15 | CNY 14.21 | +0.57% | CNY 13.96 | CNY 14.44 | CNY 13.86 | 3.63M |
| 2026-07-14 | CNY 14.13 | +1.36% | CNY 13.80 | CNY 14.13 | CNY 13.68 | 3.37M |
| 2026-07-13 | CNY 13.94 | -5.30% | CNY 14.66 | CNY 14.78 | CNY 13.86 | 4.24M |
| 2026-07-10 | CNY 14.72 | +2.15% | CNY 14.37 | CNY 15.22 | CNY 14.28 | 4.33M |
| 2026-07-09 | CNY 14.41 | -0.83% | CNY 14.56 | CNY 14.62 | CNY 14.06 | 3.63M |
| 2026-07-08 | CNY 14.53 | -2.94% | CNY 14.97 | CNY 15.00 | CNY 14.50 | 3.30M |
| 2026-07-07 | CNY 14.97 | -3.11% | CNY 15.40 | CNY 15.47 | CNY 14.90 | 3.63M |
| 2026-07-06 | CNY 15.45 | -2.03% | CNY 15.80 | CNY 16.02 | CNY 15.39 | 4.62M |
| 2026-07-03 | CNY 15.77 | +2.20% | CNY 15.42 | CNY 15.97 | CNY 15.35 | 4.97M |
| 2026-07-02 | CNY 15.43 | -0.52% | CNY 15.40 | CNY 15.90 | CNY 15.31 | 4.66M |
| 2026-07-01 | CNY 15.51 | +0.65% | CNY 15.39 | CNY 15.90 | CNY 15.05 | 4.53M |
| 2026-06-30 | CNY 15.41 | +1.05% | CNY 15.80 | CNY 15.80 | CNY 15.21 | 4.62M |
| 2026-06-29 | CNY 15.25 | -0.91% | CNY 15.39 | CNY 15.39 | CNY 14.86 | 5.07M |
| 2026-06-26 | CNY 15.39 | -2.04% | CNY 15.58 | CNY 15.94 | CNY 15.35 | 4.97M |
| 2026-06-25 | CNY 15.71 | -1.87% | CNY 15.94 | CNY 16.08 | CNY 15.52 | 4.03M |
| 2026-06-24 | CNY 16.01 | -2.50% | CNY 16.64 | CNY 16.64 | CNY 15.84 | 4.73M |
| 2026-06-23 | CNY 16.42 | -1.20% | CNY 16.60 | CNY 16.92 | CNY 16.36 | 4.17M |
| 2026-06-22 | CNY 16.62 | -1.71% | CNY 16.76 | CNY 17.15 | CNY 16.10 | 5.18M |
| 2026-06-18 | CNY 16.91 | -0.29% | CNY 16.90 | CNY 17.11 | CNY 16.65 | 3.48M |
| 2026-06-17 | CNY 16.96 | -1.45% | CNY 17.09 | CNY 17.48 | CNY 16.80 | 3.91M |
| 2026-06-16 | CNY 17.21 | +0.17% | CNY 17.19 | CNY 17.35 | CNY 16.90 | 3.47M |
| 2026-06-15 | CNY 17.18 | +0.53% | CNY 17.10 | CNY 17.48 | CNY 17.07 | 3.47M |
| 2026-06-12 | CNY 17.09 | +0.83% | CNY 16.88 | CNY 17.29 | CNY 16.71 | 3.94M |
| 2026-06-11 | CNY 16.95 | -1.34% | CNY 17.00 | CNY 17.18 | CNY 16.62 | 3.35M |
| 2026-06-10 | CNY 17.18 | -0.92% | CNY 17.20 | CNY 17.27 | CNY 16.57 | 4.93M |
| 2026-06-09 | CNY 17.34 | -0.17% | CNY 17.46 | CNY 17.60 | CNY 17.11 | 3.99M |
| 2026-06-08 | CNY 17.37 | -5.85% | CNY 17.91 | CNY 18.21 | CNY 17.06 | 5.35M |
| 2026-06-05 | CNY 18.45 | -0.05% | CNY 18.36 | CNY 18.71 | CNY 17.92 | 4.32M |
| 2026-06-04 | CNY 18.46 | -1.44% | CNY 18.71 | CNY 18.72 | CNY 18.21 | 4.25M |
| 2026-06-03 | CNY 18.73 | -2.04% | CNY 18.98 | CNY 19.17 | CNY 18.49 | 4.75M |
| 2026-06-02 | CNY 19.12 | -4.16% | CNY 19.95 | CNY 20.19 | CNY 18.83 | 5.04M |
| 2026-06-01 | CNY 19.95 | +0.50% | CNY 19.85 | CNY 20.32 | CNY 19.76 | 4.13M |
| 2026-05-29 | CNY 19.85 | -6.10% | CNY 20.96 | CNY 21.17 | CNY 19.70 | 6.37M |
| 2026-05-28 | CNY 21.14 | -0.38% | CNY 21.07 | CNY 21.32 | CNY 20.52 | 4.19M |
| 2026-05-27 | CNY 21.22 | -3.11% | CNY 21.75 | CNY 22.40 | CNY 21.02 | 5.09M |
| 2026-05-26 | CNY 21.90 | -3.23% | CNY 22.53 | CNY 22.69 | CNY 21.60 | 5.09M |