Youon Technology Co., Ltd. Class A 603776
SSE · China · Technology Services
CNY 20.83-0.24 (-1.14%)
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 20.83 | -1.14% | CNY 21.00 | CNY 21.27 | CNY 20.82 | 1.54M |
| 2026-09-29 | CNY 21.07 | +1.74% | CNY 20.76 | CNY 21.15 | CNY 20.55 | 2.47M |
| 2026-09-28 | CNY 20.71 | -2.08% | CNY 21.07 | CNY 22.18 | CNY 20.71 | 3.23M |
| 2026-09-24 | CNY 21.15 | +1.54% | CNY 20.72 | CNY 21.20 | CNY 20.40 |
| 3.82M |
| 2026-09-23 | CNY 20.83 | +0.92% | CNY 20.56 | CNY 21.01 | CNY 20.10 | 3.74M |
| 2026-09-22 | CNY 20.64 | +5.09% | CNY 19.68 | CNY 20.65 | CNY 19.50 | 3.09M |
| 2026-09-21 | CNY 19.64 | +0.15% | CNY 19.55 | CNY 19.89 | CNY 19.55 | 1.22M |
| 2026-09-18 | CNY 19.61 | +0.87% | CNY 19.58 | CNY 19.70 | CNY 19.50 | 1.14M |
| 2026-09-17 | CNY 19.44 | -1.07% | CNY 19.51 | CNY 19.63 | CNY 19.42 | 1.03M |
| 2026-09-16 | CNY 19.65 | +2.02% | CNY 19.26 | CNY 19.69 | CNY 19.13 | 1.91M |
| 2026-09-15 | CNY 19.26 | -1.38% | CNY 19.62 | CNY 19.62 | CNY 19.26 | 895.38K |
| 2026-09-14 | CNY 19.53 | +0.83% | CNY 19.39 | CNY 19.63 | CNY 19.15 | 1.04M |
| 2026-09-11 | CNY 19.37 | -0.56% | CNY 19.40 | CNY 19.73 | CNY 19.25 | 2.19M |
| 2026-09-10 | CNY 19.48 | -2.75% | CNY 20.00 | CNY 20.00 | CNY 19.33 | 2.53M |
| 2026-09-09 | CNY 20.03 | +0.25% | CNY 19.98 | CNY 20.51 | CNY 19.85 | 2.47M |
| 2026-09-08 | CNY 19.98 | -0.65% | CNY 20.00 | CNY 20.23 | CNY 19.82 | 1.61M |
| 2026-09-07 | CNY 20.11 | -0.54% | CNY 20.31 | CNY 20.36 | CNY 19.80 | 2.17M |
| 2026-09-04 | CNY 20.22 | -0.49% | CNY 20.42 | CNY 20.68 | CNY 20.14 | 1.64M |
| 2026-09-03 | CNY 20.32 | -0.49% | CNY 20.54 | CNY 20.59 | CNY 20.30 | 1.25M |
| 2026-09-02 | CNY 20.42 | -2.20% | CNY 20.87 | CNY 20.95 | CNY 20.29 | 2.79M |
| 2026-09-01 | CNY 20.88 | +1.36% | CNY 20.42 | CNY 20.88 | CNY 20.42 | 1.91M |
| 2026-08-31 | CNY 20.60 | +2.13% | CNY 20.00 | CNY 20.73 | CNY 19.93 | 3.08M |
| 2026-08-28 | CNY 20.17 | -0.15% | CNY 20.25 | CNY 20.88 | CNY 20.14 | 1.82M |
| 2026-08-27 | CNY 20.20 | +0.45% | CNY 20.15 | CNY 20.36 | CNY 19.88 | 1.74M |
| 2026-08-26 | CNY 20.11 | -1.61% | CNY 20.44 | CNY 20.70 | CNY 20.00 | 2.58M |
| 2026-08-25 | CNY 20.44 | -0.87% | CNY 20.28 | CNY 20.55 | CNY 20.18 | 1.29M |
| 2026-08-24 | CNY 20.62 | +1.58% | CNY 20.30 | CNY 20.68 | CNY 20.23 | 1.93M |
| 2026-08-21 | CNY 20.30 | +0.69% | CNY 20.35 | CNY 20.40 | CNY 19.85 | 1.61M |
| 2026-08-20 | CNY 20.16 | +1.00% | CNY 20.03 | CNY 20.36 | CNY 20.00 | 2.45M |
| 2026-08-19 | CNY 19.96 | -5.76% | CNY 20.98 | CNY 20.99 | CNY 19.78 | 4.29M |
| 2026-08-18 | CNY 21.18 | -2.53% | CNY 21.71 | CNY 21.86 | CNY 21.08 | 2.53M |
| 2026-08-17 | CNY 21.73 | +0.42% | CNY 21.66 | CNY 22.04 | CNY 21.58 | 2.68M |
| 2026-08-14 | CNY 21.64 | +0.09% | CNY 21.69 | CNY 21.84 | CNY 21.22 | 1.65M |
| 2026-08-13 | CNY 21.62 | -0.41% | CNY 21.96 | CNY 22.11 | CNY 21.57 | 2.68M |
| 2026-08-12 | CNY 21.71 | +1.02% | CNY 21.51 | CNY 22.10 | CNY 21.51 | 1.71M |
| 2026-08-11 | CNY 21.49 | -1.24% | CNY 21.73 | CNY 22.00 | CNY 21.43 | 3.10M |
| 2026-08-10 | CNY 21.76 | +1.68% | CNY 21.37 | CNY 21.85 | CNY 21.37 | 3.47M |
| 2026-08-07 | CNY 21.40 | -0.23% | CNY 21.38 | CNY 21.69 | CNY 21.20 | 4.44M |
| 2026-08-06 | CNY 21.45 | +2.83% | CNY 20.65 | CNY 21.55 | CNY 20.32 | 4.85M |
| 2026-08-05 | CNY 20.86 | +8.87% | CNY 20.07 | CNY 20.98 | CNY 19.91 | 6.86M |
| 2026-08-04 | CNY 19.16 | +0.58% | CNY 19.05 | CNY 19.17 | CNY 18.83 | 1.24M |
| 2026-08-03 | CNY 19.05 | +0.85% | CNY 18.77 | CNY 19.25 | CNY 18.77 | 1.72M |
| 2026-07-31 | CNY 18.89 | +2.83% | CNY 18.59 | CNY 19.04 | CNY 18.50 | 1.90M |
| 2026-07-30 | CNY 18.37 | -4.02% | CNY 19.03 | CNY 19.27 | CNY 18.35 | 1.71M |
| 2026-07-29 | CNY 19.14 | +2.19% | CNY 18.84 | CNY 19.17 | CNY 18.78 | 1.47M |
| 2026-07-28 | CNY 18.73 | +0.21% | CNY 18.62 | CNY 18.95 | CNY 18.59 | 1.11M |
| 2026-07-27 | CNY 18.69 | +1.85% | CNY 18.18 | CNY 18.75 | CNY 18.18 | 1.21M |
| 2026-07-24 | CNY 18.35 | -1.87% | CNY 18.67 | CNY 18.80 | CNY 18.26 | 1.22M |
| 2026-07-23 | CNY 18.70 | +0.21% | CNY 18.66 | CNY 19.10 | CNY 18.50 | 1.37M |
| 2026-07-22 | CNY 18.66 | -0.32% | CNY 18.72 | CNY 18.95 | CNY 18.36 | 1.81M |
| 2026-07-21 | CNY 18.72 | -1.42% | CNY 18.81 | CNY 19.19 | CNY 18.11 | 3.93M |
| 2026-07-20 | CNY 18.99 | +0.69% | CNY 18.76 | CNY 19.66 | CNY 18.49 | 3.31M |
| 2026-07-17 | CNY 18.86 | -1.92% | CNY 19.13 | CNY 19.62 | CNY 18.73 | 2.23M |
| 2026-07-16 | CNY 19.23 | -2.24% | CNY 19.50 | CNY 19.68 | CNY 19.03 | 1.57M |
| 2026-07-15 | CNY 19.67 | +2.82% | CNY 19.13 | CNY 19.71 | CNY 18.91 | 1.92M |
| 2026-07-14 | CNY 19.13 | +0.74% | CNY 18.59 | CNY 19.27 | CNY 18.59 | 2.03M |
| 2026-07-13 | CNY 18.99 | -2.62% | CNY 19.50 | CNY 19.69 | CNY 18.73 | 4.06M |
| 2026-07-10 | CNY 19.50 | -3.23% | CNY 20.15 | CNY 20.30 | CNY 19.50 | 2.15M |
| 2026-07-09 | CNY 20.15 | +0.70% | CNY 20.09 | CNY 20.23 | CNY 19.59 | 1.83M |
| 2026-07-08 | CNY 20.01 | -3.29% | CNY 20.56 | CNY 20.69 | CNY 19.79 | 2.82M |
| 2026-07-07 | CNY 20.69 | -1.94% | CNY 20.93 | CNY 21.24 | CNY 20.50 | 2.09M |
| 2026-07-06 | CNY 21.10 | -1.22% | CNY 21.36 | CNY 21.56 | CNY 20.81 | 2.75M |
| 2026-07-03 | CNY 21.36 | -2.02% | CNY 21.68 | CNY 21.82 | CNY 21.20 | 4.23M |
| 2026-07-02 | CNY 21.80 | 0.00% | CNY 21.68 | CNY 21.98 | CNY 21.44 | 4.23M |
| 2026-07-01 | CNY 21.80 | +4.46% | CNY 20.83 | CNY 22.15 | CNY 20.80 | 6.27M |
| 2026-06-30 | CNY 20.87 | +2.05% | CNY 20.33 | CNY 20.98 | CNY 20.33 | 2.86M |
| 2026-06-29 | CNY 20.45 | -0.44% | CNY 20.33 | CNY 20.75 | CNY 19.89 | 5.01M |
| 2026-06-26 | CNY 20.54 | -1.34% | CNY 20.80 | CNY 21.30 | CNY 20.17 | 4.27M |
| 2026-06-25 | CNY 20.82 | -4.10% | CNY 21.62 | CNY 21.80 | CNY 20.76 | 4.20M |
| 2026-06-24 | CNY 21.71 | +0.79% | CNY 21.33 | CNY 21.95 | CNY 21.04 | 3.52M |
| 2026-06-23 | CNY 21.54 | +0.75% | CNY 21.30 | CNY 22.16 | CNY 21.28 | 3.93M |
| 2026-06-22 | CNY 21.38 | -2.73% | CNY 21.86 | CNY 21.88 | CNY 21.00 | 5.00M |
| 2026-06-18 | CNY 21.98 | +2.95% | CNY 21.21 | CNY 22.08 | CNY 21.18 | 5.25M |
| 2026-06-17 | CNY 21.35 | +1.96% | CNY 20.80 | CNY 22.18 | CNY 20.38 | 6.15M |
| 2026-06-16 | CNY 20.94 | +4.13% | CNY 20.10 | CNY 21.08 | CNY 19.93 | 5.35M |
| 2026-06-15 | CNY 20.11 | -0.45% | CNY 20.10 | CNY 20.45 | CNY 19.91 | 3.80M |
| 2026-06-12 | CNY 20.20 | +3.64% | CNY 19.25 | CNY 20.49 | CNY 19.25 | 4.02M |
| 2026-06-11 | CNY 19.49 | -0.56% | CNY 19.48 | CNY 19.67 | CNY 19.12 | 2.21M |
| 2026-06-10 | CNY 19.60 | -0.56% | CNY 19.68 | CNY 19.85 | CNY 19.12 | 3.60M |
| 2026-06-09 | CNY 19.71 | +2.60% | CNY 19.44 | CNY 20.30 | CNY 19.06 | 4.25M |
| 2026-06-08 | CNY 19.21 | -5.56% | CNY 19.67 | CNY 20.24 | CNY 19.09 | 5.55M |
| 2026-06-05 | CNY 20.34 | -0.25% | CNY 20.15 | CNY 21.21 | CNY 20.10 | 4.63M |
| 2026-06-04 | CNY 20.39 | -2.21% | CNY 20.64 | CNY 21.56 | CNY 20.25 | 8.56M |
| 2026-06-03 | CNY 20.85 | +8.09% | CNY 19.25 | CNY 21.22 | CNY 19.00 | 11.18M |
| 2026-06-02 | CNY 19.29 | -0.87% | CNY 19.46 | CNY 19.51 | CNY 18.68 | 4.99M |
| 2026-06-01 | CNY 19.46 | +1.09% | CNY 19.25 | CNY 19.71 | CNY 19.04 | 2.53M |
| 2026-05-29 | CNY 19.25 | -5.50% | CNY 20.41 | CNY 20.58 | CNY 19.15 | 3.74M |
| 2026-05-28 | CNY 20.37 | -0.15% | CNY 20.22 | CNY 20.70 | CNY 19.90 | 2.99M |
| 2026-05-27 | CNY 20.40 | -3.41% | CNY 21.12 | CNY 21.13 | CNY 20.17 | 4.61M |
| 2026-05-26 | CNY 21.12 | -2.45% | CNY 21.50 | CNY 21.65 | CNY 20.85 | 3.73M |