Yongjin Technology Group Co., Ltd Class A 603995
SSE · China · Non-Energy Minerals
CNY 25.62+0.35 (+1.39%)
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 25.62 | +1.39% | CNY 25.27 | CNY 25.85 | CNY 25.17 | 2.91M |
| 2026-09-29 | CNY 25.27 | +0.88% | CNY 25.09 | CNY 25.37 | CNY 24.81 | 2.32M |
| 2026-09-28 | CNY 25.05 | -1.07% | CNY 25.36 | CNY 25.79 | CNY 24.99 | 3.99M |
| 2026-09-24 | CNY 25.32 | -1.48% | CNY 25.62 | CNY 25.65 | CNY 25.14 | 3.06M |
| 2026-09-23 | CNY 25.70 | -0.96% | CNY 25.95 | CNY 26.32 | CNY 25.63 | 3.16M |
| 2026-09-22 | CNY 25.95 | -2.70% | CNY 26.55 | CNY 26.75 | CNY 25.90 | 4.25M |
| 2026-09-21 | CNY 26.67 | +2.42% | CNY 25.94 | CNY 26.72 | CNY 25.80 | 5.48M |
| 2026-09-18 | CNY 26.04 | +2.44% | CNY 25.57 | CNY 26.49 | CNY 25.40 | 5.18M |
| 2026-09-17 | CNY 25.42 | +1.19% | CNY 25.00 | CNY 25.66 | CNY 24.88 | 3.79M |
| 2026-09-16 | CNY 25.12 | +0.36% | CNY 24.80 | CNY 25.38 | CNY 24.44 | 4.56M |
| 2026-09-15 | CNY 25.03 | +1.46% | CNY 24.68 | CNY 25.41 | CNY 24.45 | 4.78M |
| 2026-09-14 | CNY 24.67 | +4.27% | CNY 23.85 | CNY 24.87 | CNY 23.48 | 6.01M |
| 2026-09-11 | CNY 23.66 | -1.58% | CNY 23.84 | CNY 24.00 | CNY 23.31 | 3.48M |
| 2026-09-10 | CNY 24.04 | -1.60% | CNY 24.26 | CNY 24.55 | CNY 23.98 | 2.72M |
| 2026-09-09 | CNY 24.43 | +0.53% | CNY 24.24 | CNY 24.98 | CNY 24.03 | 3.30M |
| 2026-09-08 | CNY 24.30 | +1.97% | CNY 23.87 | CNY 24.53 | CNY 23.58 | 5.14M |
| 2026-09-07 | CNY 23.83 | -3.64% | CNY 25.04 | CNY 25.10 | CNY 23.73 | 6.88M |
| 2026-09-04 | CNY 24.73 | -2.41% | CNY 25.40 | CNY 25.79 | CNY 24.56 | 4.63M |
| 2026-09-03 | CNY 25.34 | +0.16% | CNY 25.43 | CNY 25.96 | CNY 25.27 | 3.25M |
| 2026-09-02 | CNY 25.30 | -0.20% | CNY 25.20 | CNY 25.50 | CNY 24.63 | 4.23M |
| 2026-09-01 | CNY 25.35 | +0.40% | CNY 25.38 | CNY 25.58 | CNY 24.90 | 5.17M |
| 2026-08-31 | CNY 25.25 | +0.28% | CNY 24.86 | CNY 25.33 | CNY 24.71 | 4.33M |
| 2026-08-28 | CNY 25.18 | +0.32% | CNY 25.02 | CNY 25.38 | CNY 24.67 | 5.45M |
| 2026-08-27 | CNY 25.10 | +2.28% | CNY 24.44 | CNY 25.30 | CNY 24.11 | 5.51M |
| 2026-08-26 | CNY 24.54 | +0.29% | CNY 24.70 | CNY 24.79 | CNY 24.14 | 4.03M |
| 2026-08-25 | CNY 24.47 | -1.17% | CNY 24.39 | CNY 25.04 | CNY 24.13 | 5.25M |
| 2026-08-24 | CNY 24.76 | -2.02% | CNY 25.67 | CNY 25.73 | CNY 24.41 | 5.66M |
| 2026-08-21 | CNY 25.27 | -0.86% | CNY 25.30 | CNY 25.43 | CNY 24.69 | 7.57M |
| 2026-08-20 | CNY 25.49 | -2.93% | CNY 26.29 | CNY 26.58 | CNY 25.12 | 9.61M |
| 2026-08-19 | CNY 26.26 | -4.61% | CNY 27.08 | CNY 27.97 | CNY 26.01 | 11.41M |
| 2026-08-18 | CNY 27.53 | +6.91% | CNY 25.56 | CNY 27.86 | CNY 25.22 | 14.91M |
| 2026-08-17 | CNY 25.75 | +3.96% | CNY 24.97 | CNY 25.75 | CNY 24.76 | 9.35M |
| 2026-08-14 | CNY 24.77 | +0.57% | CNY 24.80 | CNY 25.66 | CNY 24.35 | 7.08M |
| 2026-08-13 | CNY 24.63 | +1.65% | CNY 24.47 | CNY 25.15 | CNY 24.29 | 7.70M |
| 2026-08-12 | CNY 24.23 | +0.25% | CNY 24.15 | CNY 24.78 | CNY 23.74 | 7.56M |
| 2026-08-11 | CNY 24.17 | -2.26% | CNY 24.80 | CNY 24.98 | CNY 23.81 | 8.35M |
| 2026-08-10 | CNY 24.73 | +3.95% | CNY 23.90 | CNY 24.78 | CNY 23.41 | 8.21M |
| 2026-08-07 | CNY 23.79 | +4.16% | CNY 22.83 | CNY 23.84 | CNY 22.61 | 7.68M |
| 2026-08-06 | CNY 22.84 | +1.65% | CNY 22.90 | CNY 23.18 | CNY 22.50 | 9.43M |
| 2026-08-05 | CNY 22.47 | +9.99% | CNY 20.44 | CNY 22.47 | CNY 20.44 | 8.23M |
| 2026-08-04 | CNY 20.43 | -0.58% | CNY 20.54 | CNY 20.67 | CNY 20.20 | 3.55M |
| 2026-08-03 | CNY 20.55 | +1.38% | CNY 20.28 | CNY 20.92 | CNY 20.21 | 5.17M |
| 2026-07-31 | CNY 20.27 | +0.75% | CNY 20.05 | CNY 20.50 | CNY 20.01 | 4.14M |
| 2026-07-30 | CNY 20.12 | +0.70% | CNY 19.98 | CNY 20.66 | CNY 19.80 | 4.94M |
| 2026-07-29 | CNY 19.98 | +2.20% | CNY 19.61 | CNY 20.19 | CNY 19.49 | 2.98M |
| 2026-07-28 | CNY 19.55 | -0.31% | CNY 19.50 | CNY 19.99 | CNY 19.41 | 2.72M |
| 2026-07-27 | CNY 19.61 | +3.26% | CNY 19.19 | CNY 19.71 | CNY 19.00 | 3.37M |
| 2026-07-24 | CNY 18.99 | -3.31% | CNY 19.54 | CNY 19.87 | CNY 18.98 | 4.21M |
| 2026-07-23 | CNY 19.64 | +3.31% | CNY 19.08 | CNY 19.87 | CNY 19.02 | 5.54M |
| 2026-07-22 | CNY 19.01 | -1.45% | CNY 19.20 | CNY 19.45 | CNY 18.80 | 6.08M |
| 2026-07-21 | CNY 19.29 | +1.53% | CNY 19.20 | CNY 19.31 | CNY 18.41 | 7.57M |
| 2026-07-20 | CNY 19.00 | -7.68% | CNY 20.58 | CNY 20.91 | CNY 18.96 | 8.82M |
| 2026-07-17 | CNY 20.58 | -6.62% | CNY 21.94 | CNY 22.35 | CNY 20.58 | 7.08M |
| 2026-07-16 | CNY 22.04 | -0.81% | CNY 22.22 | CNY 22.65 | CNY 21.92 | 5.18M |
| 2026-07-15 | CNY 22.22 | +1.00% | CNY 22.01 | CNY 22.50 | CNY 21.90 | 5.58M |
| 2026-07-14 | CNY 22.00 | +2.66% | CNY 21.48 | CNY 22.00 | CNY 21.11 | 6.51M |
| 2026-07-13 | CNY 21.43 | -2.10% | CNY 21.91 | CNY 22.23 | CNY 21.30 | 5.41M |
| 2026-07-10 | CNY 21.89 | +0.32% | CNY 21.79 | CNY 22.39 | CNY 21.54 | 7.06M |
| 2026-07-09 | CNY 21.82 | -4.00% | CNY 22.55 | CNY 22.75 | CNY 20.74 | 13.21M |
| 2026-07-08 | CNY 22.73 | -1.56% | CNY 23.25 | CNY 23.35 | CNY 22.30 | 7.03M |
| 2026-07-07 | CNY 23.09 | -2.08% | CNY 23.51 | CNY 23.59 | CNY 22.90 | 6.87M |
| 2026-07-06 | CNY 23.58 | -0.67% | CNY 23.50 | CNY 23.74 | CNY 23.23 | 6.45M |
| 2026-07-03 | CNY 23.74 | -1.82% | CNY 24.18 | CNY 24.35 | CNY 23.11 | 8.79M |
| 2026-07-02 | CNY 24.18 | +3.20% | CNY 23.00 | CNY 25.29 | CNY 22.90 | 13.35M |
| 2026-07-01 | CNY 23.43 | +0.95% | CNY 23.27 | CNY 24.08 | CNY 23.18 | 8.87M |
| 2026-06-30 | CNY 23.21 | +3.43% | CNY 22.22 | CNY 23.25 | CNY 22.05 | 8.30M |
| 2026-06-29 | CNY 22.44 | -2.01% | CNY 22.91 | CNY 23.39 | CNY 22.15 | 13.03M |
| 2026-06-26 | CNY 22.90 | -5.61% | CNY 23.88 | CNY 24.36 | CNY 22.77 | 15.77M |
| 2026-06-25 | CNY 24.26 | +1.89% | CNY 23.50 | CNY 24.78 | CNY 23.36 | 13.58M |
| 2026-06-24 | CNY 23.81 | -3.72% | CNY 24.48 | CNY 24.73 | CNY 23.66 | 17.31M |
| 2026-06-23 | CNY 24.73 | +1.98% | CNY 24.36 | CNY 25.30 | CNY 23.90 | 17.75M |
| 2026-06-22 | CNY 24.25 | +7.44% | CNY 22.35 | CNY 24.31 | CNY 22.22 | 20.56M |
| 2026-06-18 | CNY 22.57 | +5.57% | CNY 21.59 | CNY 22.87 | CNY 21.28 | 20.37M |
| 2026-06-17 | CNY 21.38 | +0.14% | CNY 21.30 | CNY 21.77 | CNY 20.92 | 9.08M |
| 2026-06-16 | CNY 21.35 | +0.19% | CNY 21.03 | CNY 21.88 | CNY 21.02 | 14.46M |
| 2026-06-15 | CNY 21.31 | +8.56% | CNY 19.98 | CNY 21.59 | CNY 19.80 | 21.51M |
| 2026-06-12 | CNY 19.63 | +3.15% | CNY 19.03 | CNY 19.95 | CNY 19.03 | 11.26M |
| 2026-06-11 | CNY 19.03 | -2.16% | CNY 19.30 | CNY 19.46 | CNY 18.89 | 7.15M |
| 2026-06-10 | CNY 19.45 | +1.09% | CNY 18.80 | CNY 19.97 | CNY 18.51 | 13.25M |
| 2026-06-09 | CNY 19.24 | +6.12% | CNY 18.46 | CNY 19.31 | CNY 17.60 | 10.86M |
| 2026-06-08 | CNY 18.13 | -4.07% | CNY 18.41 | CNY 18.82 | CNY 17.92 | 6.86M |
| 2026-06-05 | CNY 18.90 | 0.00% | CNY 18.59 | CNY 19.46 | CNY 17.89 | 9.91M |
| 2026-06-04 | CNY 18.90 | -3.47% | CNY 19.37 | CNY 19.38 | CNY 18.68 | 8.41M |
| 2026-06-03 | CNY 19.58 | -3.12% | CNY 20.16 | CNY 20.38 | CNY 19.39 | 9.39M |
| 2026-06-02 | CNY 20.21 | -1.37% | CNY 20.40 | CNY 20.49 | CNY 19.72 | 9.92M |
| 2026-06-01 | CNY 20.49 | +1.54% | CNY 20.35 | CNY 20.72 | CNY 19.93 | 12.54M |
| 2026-05-29 | CNY 20.18 | -3.26% | CNY 20.86 | CNY 21.20 | CNY 20.12 | 14.06M |
| 2026-05-28 | CNY 20.86 | +6.21% | CNY 19.83 | CNY 21.29 | CNY 19.66 | 20.62M |
| 2026-05-27 | CNY 19.64 | -0.71% | CNY 19.90 | CNY 20.29 | CNY 19.52 | 17.99M |
| 2026-05-26 | CNY 19.78 | +10.01% | CNY 17.90 | CNY 19.78 | CNY 17.86 | 17.81M |