603879 Historical data - Yongyue Science & Technology Co., Ltd. Class A | Makkler

603879 Historical data - Yongyue Science & Technology Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Showing the newest 90 of 242 daily rows. The CSV includes the full year.

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.91	-1.21%	CNY 5.02	CNY 5.07	CNY 4.90	10.12M
2026-09-29	CNY 4.97	+1.64%	CNY 4.89	CNY 5.01	CNY 4.81	7.90M
2026-09-28	CNY 4.89	-0.20%	CNY 4.90	CNY 4.95	CNY 4.80	6.85M
2026-09-24	CNY 4.90	+0.62%	CNY 4.90	CNY 4.94	CNY 4.84	6.23M
2026-09-23	CNY 4.87	-1.42%	CNY 4.95	CNY 4.97	CNY 4.85	5.55M
2026-09-22	CNY 4.94	-0.20%	CNY 4.98	CNY 5.00	CNY 4.90	7.76M
2026-09-21	CNY 4.95	+0.20%	CNY 4.92	CNY 5.00	CNY 4.90	7.07M
2026-09-18	CNY 4.94	-0.60%	CNY 5.00	CNY 5.05	CNY 4.91	6.87M
2026-09-17	CNY 4.97	+0.20%	CNY 4.91	CNY 5.02	CNY 4.86	6.37M
2026-09-16	CNY 4.96	+1.85%	CNY 4.80	CNY 4.99	CNY 4.80	7.77M
2026-09-15	CNY 4.87	-5.07%	CNY 5.08	CNY 5.15	CNY 4.83	8.27M
2026-09-14	CNY 5.13	-0.39%	CNY 5.08	CNY 5.23	CNY 5.07	6.12M
2026-09-11	CNY 5.15	-2.65%	CNY 5.25	CNY 5.28	CNY 5.07	8.80M
2026-09-10	CNY 5.29	-1.12%	CNY 5.34	CNY 5.36	CNY 5.26	5.06M
2026-09-09	CNY 5.35	-2.19%	CNY 5.44	CNY 5.50	CNY 5.31	5.15M
2026-09-08	CNY 5.47	+3.80%	CNY 5.26	CNY 5.50	CNY 5.23	9.93M
2026-09-07	CNY 5.27	+0.57%	CNY 5.25	CNY 5.34	CNY 5.23	7.11M
2026-09-04	CNY 5.24	-0.76%	CNY 5.31	CNY 5.37	CNY 5.20	6.28M
2026-09-03	CNY 5.28	-2.94%	CNY 5.43	CNY 5.48	CNY 5.26	5.77M
2026-09-02	CNY 5.44	-0.37%	CNY 5.41	CNY 5.46	CNY 5.32	7.19M
2026-09-01	CNY 5.46	+0.55%	CNY 5.40	CNY 5.49	CNY 5.37	7.96M
2026-08-31	CNY 5.43	+3.04%	CNY 5.36	CNY 5.50	CNY 5.24	12.12M
2026-08-28	CNY 5.27	+0.19%	CNY 5.27	CNY 5.36	CNY 5.22	10.30M
2026-08-27	CNY 5.26	-3.66%	CNY 5.41	CNY 5.47	CNY 5.20	18.69M
2026-08-26	CNY 5.46	-2.15%	CNY 5.44	CNY 5.62	CNY 5.42	5.89M
2026-08-25	CNY 5.58	+1.27%	CNY 5.50	CNY 5.62	CNY 5.40	7.34M
2026-08-24	CNY 5.51	+1.47%	CNY 5.49	CNY 5.78	CNY 5.38	12.85M
2026-08-21	CNY 5.43	+1.50%	CNY 5.31	CNY 5.45	CNY 5.20	5.48M
2026-08-20	CNY 5.35	+1.90%	CNY 5.29	CNY 5.38	CNY 5.26	6.26M
2026-08-19	CNY 5.25	-3.67%	CNY 5.45	CNY 5.52	CNY 5.22	8.47M
2026-08-18	CNY 5.45	-0.55%	CNY 5.47	CNY 5.48	CNY 5.16	10.06M
2026-08-17	CNY 5.48	+0.55%	CNY 5.53	CNY 5.58	CNY 5.40	6.17M
2026-08-14	CNY 5.45	+0.74%	CNY 5.41	CNY 5.50	CNY 5.35	8.08M
2026-08-13	CNY 5.41	-2.70%	CNY 5.52	CNY 5.62	CNY 5.41	8.38M
2026-08-12	CNY 5.56	+4.12%	CNY 5.37	CNY 5.56	CNY 5.32	8.26M
2026-08-11	CNY 5.34	-0.56%	CNY 5.37	CNY 5.42	CNY 5.29	7.78M
2026-08-10	CNY 5.37	+1.90%	CNY 5.25	CNY 5.42	CNY 5.22	12.16M
2026-08-07	CNY 5.27	+4.56%	CNY 5.00	CNY 5.31	CNY 4.95	18.05M
2026-08-06	CNY 5.04	-0.20%	CNY 5.05	CNY 5.14	CNY 4.93	11.03M
2026-08-05	CNY 5.05	+2.02%	CNY 4.99	CNY 5.10	CNY 4.95	9.78M
2026-08-04	CNY 4.95	+0.41%	CNY 4.95	CNY 5.00	CNY 4.90	9.51M
2026-08-03	CNY 4.93	-1.20%	CNY 5.02	CNY 5.05	CNY 4.89	14.89M
2026-07-31	CNY 4.99	+3.53%	CNY 4.84	CNY 5.09	CNY 4.78	18.85M
2026-07-30	CNY 4.82	+2.77%	CNY 4.76	CNY 4.90	CNY 4.64	16.32M
2026-07-29	CNY 4.69	+0.86%	CNY 4.65	CNY 4.86	CNY 4.57	19.12M
2026-07-28	CNY 4.65	+1.75%	CNY 4.60	CNY 4.81	CNY 4.53	27.98M
2026-07-27	CNY 4.57	+7.03%	CNY 4.29	CNY 4.70	CNY 4.27	33.54M
2026-07-24	CNY 4.27	+4.40%	CNY 4.08	CNY 4.46	CNY 4.04	27.72M
2026-07-23	CNY 4.09	+5.96%	CNY 3.92	CNY 4.14	CNY 3.80	13.78M
2026-07-22	CNY 3.86	-1.53%	CNY 3.89	CNY 3.98	CNY 3.78	9.77M
2026-07-21	CNY 3.92	-0.25%	CNY 4.00	CNY 4.00	CNY 3.60	18.81M
2026-07-20	CNY 3.93	-7.53%	CNY 4.23	CNY 4.40	CNY 3.89	15.20M
2026-07-17	CNY 4.25	-4.71%	CNY 4.50	CNY 4.59	CNY 4.16	11.97M
2026-07-16	CNY 4.46	-0.45%	CNY 4.46	CNY 4.59	CNY 4.39	11.28M
2026-07-15	CNY 4.48	+1.82%	CNY 4.35	CNY 4.66	CNY 4.31	12.52M
2026-07-14	CNY 4.40	+3.29%	CNY 4.25	CNY 4.40	CNY 4.14	10.08M
2026-07-13	CNY 4.26	-4.48%	CNY 4.46	CNY 4.48	CNY 4.21	11.40M
2026-07-10	CNY 4.46	+3.96%	CNY 4.29	CNY 4.64	CNY 4.21	15.04M
2026-07-09	CNY 4.29	-0.23%	CNY 4.28	CNY 4.37	CNY 4.15	9.07M
2026-07-08	CNY 4.30	-1.15%	CNY 4.40	CNY 4.40	CNY 4.21	7.81M
2026-07-07	CNY 4.35	-5.23%	CNY 4.56	CNY 4.63	CNY 4.31	9.16M
2026-07-06	CNY 4.59	-1.29%	CNY 4.70	CNY 4.71	CNY 4.55	10.92M
2026-07-03	CNY 4.65	+1.97%	CNY 4.62	CNY 4.69	CNY 4.52	17.11M
2026-07-02	CNY 4.56	-1.51%	CNY 4.59	CNY 4.82	CNY 4.54	12.23M
2026-07-01	CNY 4.63	+2.43%	CNY 4.52	CNY 4.75	CNY 4.46	15.56M
2026-06-30	CNY 4.52	+1.12%	CNY 4.46	CNY 4.60	CNY 4.38	11.41M
2026-06-29	CNY 4.47	+1.13%	CNY 4.46	CNY 4.57	CNY 4.27	15.03M
2026-06-26	CNY 4.42	+1.14%	CNY 4.36	CNY 4.66	CNY 4.17	17.86M
2026-06-25	CNY 4.37	-3.53%	CNY 4.53	CNY 4.59	CNY 4.33	10.17M
2026-06-24	CNY 4.53	-6.40%	CNY 4.88	CNY 4.88	CNY 4.46	11.73M
2026-06-23	CNY 4.84	+5.22%	CNY 4.61	CNY 4.91	CNY 4.54	17.69M
2026-06-22	CNY 4.60	+0.88%	CNY 4.58	CNY 4.63	CNY 4.30	11.90M
2026-06-18	CNY 4.56	-0.65%	CNY 4.52	CNY 4.64	CNY 4.42	9.74M
2026-06-17	CNY 4.59	-3.37%	CNY 4.79	CNY 4.79	CNY 4.54	10.06M
2026-06-16	CNY 4.75	-1.45%	CNY 4.81	CNY 4.83	CNY 4.64	8.35M
2026-06-15	CNY 4.82	-0.62%	CNY 4.90	CNY 5.02	CNY 4.75	8.88M
2026-06-12	CNY 4.85	+2.54%	CNY 4.80	CNY 4.89	CNY 4.68	8.04M
2026-06-11	CNY 4.73	-2.27%	CNY 4.81	CNY 4.85	CNY 4.65	6.55M
2026-06-10	CNY 4.84	-0.21%	CNY 4.85	CNY 4.90	CNY 4.76	7.37M
2026-06-09	CNY 4.85	+1.04%	CNY 4.80	CNY 4.93	CNY 4.72	8.32M
2026-06-08	CNY 4.80	-3.81%	CNY 4.89	CNY 5.06	CNY 4.71	8.95M
2026-06-05	CNY 4.99	+1.42%	CNY 4.90	CNY 5.05	CNY 4.78	8.96M
2026-06-04	CNY 4.92	-1.99%	CNY 5.00	CNY 5.06	CNY 4.85	8.13M
2026-06-03	CNY 5.02	0.00%	CNY 5.07	CNY 5.09	CNY 4.92	8.82M
2026-06-02	CNY 5.02	-3.46%	CNY 5.21	CNY 5.23	CNY 4.97	9.83M
2026-06-01	CNY 5.20	+5.05%	CNY 4.94	CNY 5.25	CNY 4.82	12.60M
2026-05-29	CNY 4.95	-5.53%	CNY 5.18	CNY 5.29	CNY 4.92	11.14M
2026-05-28	CNY 5.24	+0.58%	CNY 5.15	CNY 5.26	CNY 5.06	9.53M
2026-05-27	CNY 5.21	-1.51%	CNY 5.30	CNY 5.33	CNY 5.11	9.22M
2026-05-26	CNY 5.29	-3.11%	CNY 5.45	CNY 5.45	CNY 5.23	8.28M