Zhejiang Yingfeng Technology Co., Ltd. Class A 605055
SSE · China · Process Industries
CNY 8.69-0.07 (-0.80%)
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 8.69 | -0.80% | CNY 8.77 | CNY 8.87 | CNY 8.68 | 2.57M |
| 2026-09-29 | CNY 8.76 | +0.81% | CNY 8.65 | CNY 8.84 | CNY 8.58 | 3.07M |
| 2026-09-28 | CNY 8.69 | -1.59% | CNY 8.88 | CNY 8.95 | CNY 8.66 | 3.76M |
| 2026-09-24 | CNY 8.83 | +0.68% | CNY 8.71 | CNY 8.99 | CNY 8.71 | 3.31M |
| 2026-09-23 | CNY 8.77 | -2.66% | CNY 9.07 | CNY 9.07 | CNY 8.71 | 4.39M |
| 2026-09-22 | CNY 9.01 | 0.00% | CNY 9.07 | CNY 9.17 | CNY 8.80 | 4.54M |
| 2026-09-21 | CNY 9.01 | +0.67% | CNY 9.01 | CNY 9.14 | CNY 8.80 | 4.34M |
| 2026-09-18 | CNY 8.95 | +1.94% | CNY 8.95 | CNY 9.08 | CNY 8.85 | 3.99M |
| 2026-09-17 | CNY 8.78 | +1.86% | CNY 8.58 | CNY 8.97 | CNY 8.40 | 4.29M |
| 2026-09-16 | CNY 8.62 | +0.58% | CNY 8.54 | CNY 8.70 | CNY 8.36 | 2.87M |
| 2026-09-15 | CNY 8.57 | -2.50% | CNY 8.81 | CNY 8.85 | CNY 8.53 | 3.81M |
| 2026-09-14 | CNY 8.79 | -1.01% | CNY 8.85 | CNY 8.98 | CNY 8.68 | 4.67M |
| 2026-09-11 | CNY 8.88 | -2.42% | CNY 9.09 | CNY 9.19 | CNY 8.79 | 3.55M |
| 2026-09-10 | CNY 9.10 | -3.50% | CNY 9.37 | CNY 9.44 | CNY 9.04 | 3.77M |
| 2026-09-09 | CNY 9.43 | -2.58% | CNY 9.75 | CNY 9.75 | CNY 9.40 | 2.92M |
| 2026-09-08 | CNY 9.68 | +0.62% | CNY 9.66 | CNY 9.74 | CNY 9.52 | 2.77M |
| 2026-09-07 | CNY 9.62 | +1.69% | CNY 9.52 | CNY 9.74 | CNY 9.31 | 3.51M |
| 2026-09-04 | CNY 9.46 | -1.97% | CNY 9.78 | CNY 9.79 | CNY 9.45 | 3.71M |
| 2026-09-03 | CNY 9.65 | +0.63% | CNY 9.71 | CNY 9.90 | CNY 9.54 | 5.82M |
| 2026-09-02 | CNY 9.59 | -4.58% | CNY 10.00 | CNY 10.06 | CNY 9.59 | 8.17M |
| 2026-09-01 | CNY 10.05 | -1.28% | CNY 10.19 | CNY 10.41 | CNY 10.00 | 4.79M |
| 2026-08-31 | CNY 10.18 | +4.41% | CNY 9.73 | CNY 10.39 | CNY 9.50 | 7.00M |
| 2026-08-28 | CNY 9.75 | -0.81% | CNY 9.73 | CNY 9.82 | CNY 9.69 | 2.33M |
| 2026-08-27 | CNY 9.83 | -0.41% | CNY 9.87 | CNY 9.88 | CNY 9.68 | 3.08M |
| 2026-08-26 | CNY 9.87 | 0.00% | CNY 10.27 | CNY 10.27 | CNY 9.70 | 3.36M |
| 2026-08-25 | CNY 9.87 | +1.33% | CNY 9.61 | CNY 9.95 | CNY 9.58 | 3.80M |
| 2026-08-24 | CNY 9.74 | +1.04% | CNY 9.84 | CNY 9.97 | CNY 9.59 | 3.70M |
| 2026-08-21 | CNY 9.64 | +0.73% | CNY 9.46 | CNY 9.89 | CNY 9.37 | 3.73M |
| 2026-08-20 | CNY 9.57 | +2.46% | CNY 9.36 | CNY 9.58 | CNY 9.32 | 2.56M |
| 2026-08-19 | CNY 9.34 | -4.01% | CNY 9.61 | CNY 9.65 | CNY 9.30 | 2.89M |
| 2026-08-18 | CNY 9.73 | +0.10% | CNY 9.73 | CNY 9.79 | CNY 9.53 | 2.93M |
| 2026-08-17 | CNY 9.72 | +1.14% | CNY 9.61 | CNY 9.73 | CNY 9.50 | 2.78M |
| 2026-08-14 | CNY 9.61 | -2.54% | CNY 9.84 | CNY 10.08 | CNY 9.51 | 3.68M |
| 2026-08-13 | CNY 9.86 | -0.30% | CNY 9.99 | CNY 10.07 | CNY 9.78 | 4.12M |
| 2026-08-12 | CNY 9.89 | +3.02% | CNY 9.50 | CNY 9.91 | CNY 9.50 | 3.30M |
| 2026-08-11 | CNY 9.60 | +3.45% | CNY 9.19 | CNY 9.69 | CNY 9.19 | 4.75M |
| 2026-08-10 | CNY 9.28 | +0.32% | CNY 9.00 | CNY 9.29 | CNY 9.00 | 5.59M |
| 2026-08-07 | CNY 9.25 | -0.32% | CNY 9.29 | CNY 9.34 | CNY 9.05 | 3.98M |
| 2026-08-06 | CNY 9.28 | +2.65% | CNY 9.04 | CNY 9.34 | CNY 9.03 | 4.67M |
| 2026-08-05 | CNY 9.04 | +2.96% | CNY 8.81 | CNY 9.05 | CNY 8.80 | 4.47M |
| 2026-08-04 | CNY 8.78 | +3.05% | CNY 8.35 | CNY 8.96 | CNY 8.35 | 5.82M |
| 2026-08-03 | CNY 8.52 | +3.15% | CNY 8.29 | CNY 8.56 | CNY 8.26 | 5.48M |
| 2026-07-31 | CNY 8.26 | +2.99% | CNY 8.25 | CNY 8.43 | CNY 8.05 | 4.13M |
| 2026-07-30 | CNY 8.02 | -5.31% | CNY 8.47 | CNY 8.48 | CNY 7.97 | 4.68M |
| 2026-07-29 | CNY 8.47 | +1.56% | CNY 8.34 | CNY 8.58 | CNY 8.30 | 4.09M |
| 2026-07-28 | CNY 8.34 | -0.83% | CNY 8.25 | CNY 8.72 | CNY 8.23 | 4.49M |
| 2026-07-27 | CNY 8.41 | +4.86% | CNY 8.18 | CNY 8.48 | CNY 8.02 | 4.65M |
| 2026-07-24 | CNY 8.02 | -3.49% | CNY 8.15 | CNY 8.31 | CNY 8.00 | 3.39M |
| 2026-07-23 | CNY 8.31 | +1.71% | CNY 8.13 | CNY 8.46 | CNY 8.01 | 5.21M |
| 2026-07-22 | CNY 8.17 | +1.24% | CNY 8.68 | CNY 8.68 | CNY 7.93 | 7.05M |
| 2026-07-21 | CNY 8.07 | -3.00% | CNY 8.32 | CNY 8.37 | CNY 7.60 | 8.60M |
| 2026-07-20 | CNY 8.32 | -7.96% | CNY 9.04 | CNY 9.22 | CNY 8.20 | 8.69M |
| 2026-07-17 | CNY 9.04 | -8.96% | CNY 9.67 | CNY 9.97 | CNY 9.03 | 5.61M |
| 2026-07-16 | CNY 9.93 | -1.97% | CNY 10.03 | CNY 10.34 | CNY 9.70 | 6.77M |
| 2026-07-15 | CNY 10.13 | +3.58% | CNY 9.78 | CNY 10.19 | CNY 9.58 | 6.48M |
| 2026-07-14 | CNY 9.78 | +1.03% | CNY 9.69 | CNY 9.91 | CNY 9.56 | 3.33M |
| 2026-07-13 | CNY 9.68 | -3.20% | CNY 9.89 | CNY 10.04 | CNY 9.55 | 5.30M |
| 2026-07-10 | CNY 10.00 | +4.06% | CNY 9.78 | CNY 10.29 | CNY 9.37 | 8.10M |
| 2026-07-09 | CNY 9.61 | -6.79% | CNY 9.96 | CNY 10.59 | CNY 9.45 | 8.33M |
| 2026-07-08 | CNY 10.31 | -4.71% | CNY 10.60 | CNY 10.95 | CNY 10.18 | 7.14M |
| 2026-07-07 | CNY 10.82 | -2.26% | CNY 11.20 | CNY 11.34 | CNY 10.63 | 6.47M |
| 2026-07-06 | CNY 11.07 | +0.82% | CNY 11.20 | CNY 11.52 | CNY 10.74 | 10.79M |
| 2026-07-03 | CNY 10.98 | -1.44% | CNY 11.02 | CNY 11.50 | CNY 10.56 | 12.61M |
| 2026-07-02 | CNY 11.14 | +9.97% | CNY 10.02 | CNY 11.14 | CNY 10.01 | 7.05M |
| 2026-07-01 | CNY 10.13 | -0.69% | CNY 10.20 | CNY 10.49 | CNY 10.00 | 5.62M |
| 2026-06-30 | CNY 10.20 | -1.26% | CNY 10.33 | CNY 10.42 | CNY 10.12 | 4.22M |
| 2026-06-29 | CNY 10.33 | -3.46% | CNY 10.66 | CNY 10.85 | CNY 10.12 | 7.27M |
| 2026-06-26 | CNY 10.70 | -4.04% | CNY 11.10 | CNY 11.19 | CNY 10.66 | 6.99M |
| 2026-06-25 | CNY 11.15 | +2.76% | CNY 10.71 | CNY 11.26 | CNY 10.71 | 8.38M |
| 2026-06-24 | CNY 10.85 | -6.06% | CNY 11.48 | CNY 11.72 | CNY 10.65 | 14.74M |
| 2026-06-23 | CNY 11.55 | +3.87% | CNY 11.03 | CNY 12.23 | CNY 10.85 | 21.32M |
| 2026-06-22 | CNY 11.12 | -3.47% | CNY 11.52 | CNY 11.67 | CNY 10.77 | 10.39M |
| 2026-06-18 | CNY 11.52 | 0.00% | CNY 11.45 | CNY 11.60 | CNY 10.90 | 10.48M |
| 2026-06-17 | CNY 11.52 | -1.37% | CNY 11.99 | CNY 12.01 | CNY 11.00 | 9.63M |
| 2026-06-16 | CNY 11.68 | +0.26% | CNY 11.80 | CNY 12.35 | CNY 11.55 | 7.59M |
| 2026-06-15 | CNY 11.65 | +3.46% | CNY 11.49 | CNY 11.81 | CNY 11.02 | 7.33M |
| 2026-06-12 | CNY 11.26 | +1.90% | CNY 11.06 | CNY 11.30 | CNY 10.83 | 5.70M |
| 2026-06-11 | CNY 11.05 | +1.56% | CNY 10.87 | CNY 11.06 | CNY 10.67 | 5.31M |
| 2026-06-10 | CNY 10.88 | +0.18% | CNY 10.95 | CNY 11.19 | CNY 10.66 | 5.65M |
| 2026-06-09 | CNY 10.86 | -3.29% | CNY 11.27 | CNY 11.40 | CNY 10.73 | 7.27M |
| 2026-06-08 | CNY 11.23 | -2.85% | CNY 11.30 | CNY 11.51 | CNY 11.01 | 6.90M |
| 2026-06-05 | CNY 11.56 | -1.20% | CNY 11.71 | CNY 11.88 | CNY 11.33 | 7.18M |
| 2026-06-04 | CNY 11.70 | -0.85% | CNY 11.70 | CNY 12.18 | CNY 11.44 | 10.22M |
| 2026-06-03 | CNY 11.80 | -1.83% | CNY 12.11 | CNY 12.17 | CNY 11.51 | 14.06M |
| 2026-06-02 | CNY 12.02 | -7.25% | CNY 12.24 | CNY 12.90 | CNY 11.89 | 20.10M |
| 2026-06-01 | CNY 12.96 | -10.00% | CNY 14.45 | CNY 14.60 | CNY 12.96 | 9.88M |
| 2026-05-29 | CNY 14.40 | -3.16% | CNY 14.86 | CNY 15.10 | CNY 14.31 | 16.94M |
| 2026-05-28 | CNY 14.87 | +0.34% | CNY 15.00 | CNY 15.38 | CNY 14.40 | 24.88M |
| 2026-05-27 | CNY 14.82 | +10.02% | CNY 13.31 | CNY 14.82 | CNY 13.31 | 19.69M |
| 2026-05-26 | CNY 13.47 | -0.07% | CNY 13.57 | CNY 13.90 | CNY 13.21 | 13.31M |