Shanghai - Delayed Quote CNY

Yonyou Network Technology Co.,Ltd. (600588.SS)

10.87 -0.17 (-1.54%)
At close: April 19 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.98 11.09 10.78 10.87 10.87 18,899,884
Apr 18, 2024 11.10 11.29 10.87 11.04 11.04 23,037,287
Apr 17, 2024 10.90 11.21 10.87 11.12 11.12 24,066,336
Apr 16, 2024 11.00 11.11 10.73 10.76 10.76 25,258,562
Apr 15, 2024 11.20 11.39 10.95 11.09 11.09 21,938,018
Apr 12, 2024 11.33 11.45 11.18 11.20 11.20 15,344,559
Apr 11, 2024 11.20 11.50 11.16 11.33 11.33 16,420,609
Apr 10, 2024 11.60 11.61 11.18 11.29 11.29 18,444,842
Apr 9, 2024 11.36 11.62 11.35 11.60 11.60 14,605,668
Apr 8, 2024 11.71 11.72 11.37 11.39 11.39 23,300,685
Apr 3, 2024 12.35 12.37 11.60 11.71 11.71 39,904,652
Apr 2, 2024 12.78 12.78 12.25 12.32 12.32 28,753,013
Apr 1, 2024 11.95 13.00 11.94 12.78 12.78 44,358,603
Mar 29, 2024 12.05 12.08 11.75 11.95 11.95 10,155,050
Mar 28, 2024 11.62 12.19 11.53 12.06 12.06 26,549,459
Mar 27, 2024 12.30 12.33 11.61 11.62 11.62 28,125,479
Mar 26, 2024 12.56 12.72 12.15 12.30 12.30 28,434,916
Mar 25, 2024 13.13 13.21 12.63 12.63 12.63 27,882,651
Mar 22, 2024 13.41 13.46 12.91 13.14 13.14 38,442,868
Mar 21, 2024 13.39 14.25 13.36 13.46 13.46 63,276,909
Mar 20, 2024 13.08 13.32 13.02 13.22 13.22 22,723,031
Mar 19, 2024 13.12 13.34 13.00 13.08 13.08 22,002,591
Mar 18, 2024 12.87 13.13 12.80 13.12 13.12 29,077,062
Mar 15, 2024 12.74 12.88 12.42 12.84 12.84 21,831,184
Mar 14, 2024 13.00 13.00 12.53 12.70 12.70 24,759,248
Mar 13, 2024 12.93 13.19 12.80 13.02 13.02 31,640,983
Mar 12, 2024 12.71 12.88 12.56 12.82 12.82 27,797,906
Mar 11, 2024 12.22 12.60 12.16 12.60 12.60 24,173,829
Mar 8, 2024 12.25 12.37 12.05 12.30 12.30 19,717,727
Mar 7, 2024 12.63 12.76 12.20 12.20 12.20 22,419,001
Mar 6, 2024 12.63 12.85 12.41 12.60 12.60 22,405,888
Mar 5, 2024 12.80 12.99 12.60 12.68 12.68 25,903,219
Mar 4, 2024 13.19 13.27 12.76 12.91 12.91 30,032,423
Mar 1, 2024 12.68 13.13 12.60 13.11 13.11 32,941,744
Feb 29, 2024 12.07 12.68 12.01 12.67 12.67 32,011,266
Feb 28, 2024 12.70 13.12 12.15 12.16 12.16 44,624,697
Feb 27, 2024 12.20 12.81 12.08 12.81 12.81 43,010,433
Feb 26, 2024 12.20 12.45 12.16 12.28 12.28 32,421,462
Feb 23, 2024 12.19 12.33 12.00 12.27 12.27 29,576,283
Feb 22, 2024 11.79 12.28 11.75 12.17 12.17 33,010,370
Feb 21, 2024 11.40 12.13 11.33 11.79 11.79 35,435,220
Feb 20, 2024 11.40 11.56 11.19 11.53 11.53 26,173,765
Feb 19, 2024 11.54 11.65 11.16 11.48 11.48 48,700,127
Feb 8, 2024 11.04 11.43 10.69 11.39 11.39 49,260,989
Feb 7, 2024 10.70 11.16 10.69 10.90 10.90 50,670,469
Feb 6, 2024 10.03 10.76 9.83 10.64 10.64 48,850,912
Feb 5, 2024 10.90 10.90 9.71 9.92 9.92 68,285,544
Feb 2, 2024 11.26 11.38 10.26 10.71 10.71 52,143,711
Feb 1, 2024 11.16 11.59 10.94 11.21 11.21 37,623,819
Jan 31, 2024 11.84 11.91 11.13 11.19 11.19 47,302,525
Jan 30, 2024 12.34 12.43 11.86 11.91 11.91 33,110,736
Jan 29, 2024 12.52 12.74 12.32 12.33 12.33 28,183,982
Jan 26, 2024 12.89 12.98 12.60 12.66 12.66 24,231,513
Jan 25, 2024 12.63 13.03 12.48 12.96 12.96 29,629,544
Jan 24, 2024 12.96 13.00 12.35 12.67 12.67 40,220,153
Jan 23, 2024 12.58 13.01 12.38 12.90 12.90 25,501,009
Jan 22, 2024 13.17 13.20 12.45 12.60 12.60 31,294,509
Jan 19, 2024 13.27 13.50 13.12 13.16 13.16 24,806,134
Jan 18, 2024 13.16 13.43 12.91 13.38 13.38 29,982,289
Jan 17, 2024 13.49 13.53 13.20 13.20 13.20 23,965,800
Jan 16, 2024 13.85 13.86 13.26 13.53 13.53 46,816,621
Jan 15, 2024 13.89 14.17 13.77 13.90 13.90 32,422,644
Jan 12, 2024 14.93 14.93 13.60 14.05 14.05 63,336,616
Jan 11, 2024 15.09 15.34 14.78 14.93 14.93 33,451,208
Jan 10, 2024 15.25 15.41 14.84 15.03 15.03 20,012,042
Jan 9, 2024 15.76 16.00 15.07 15.31 15.31 29,691,015
Jan 8, 2024 16.39 16.39 15.73 15.76 15.76 24,397,679
Jan 5, 2024 16.91 17.00 16.38 16.49 16.49 14,989,769
Jan 4, 2024 17.42 17.45 16.70 16.91 16.91 12,974,028
Jan 3, 2024 17.62 18.28 17.12 17.28 17.28 24,274,622
Jan 2, 2024 17.80 17.85 17.40 17.40 17.40 10,793,000
Dec 29, 2023 17.57 17.87 17.49 17.79 17.79 14,434,110
Dec 28, 2023 16.60 17.65 16.51 17.48 17.48 19,988,693
Dec 27, 2023 16.72 17.25 16.60 16.61 16.61 12,953,212
Dec 26, 2023 16.78 16.84 16.44 16.70 16.70 9,770,833
Dec 25, 2023 16.90 17.12 16.73 16.78 16.78 9,087,726
Dec 22, 2023 17.13 17.34 16.55 17.09 17.09 23,737,584
Dec 21, 2023 17.00 17.37 16.91 17.29 17.29 12,980,973
Dec 20, 2023 17.71 17.79 16.94 17.05 17.05 15,717,015
Dec 19, 2023 17.59 17.80 17.32 17.73 17.73 10,238,605
Dec 18, 2023 17.75 17.87 17.48 17.58 17.58 12,289,880
Dec 15, 2023 18.20 18.25 17.76 17.81 17.81 14,748,369
Dec 14, 2023 18.16 18.46 18.09 18.12 18.12 13,951,261
Dec 13, 2023 18.10 18.36 17.97 18.01 18.01 13,125,996
Dec 12, 2023 18.04 18.18 17.90 18.10 18.10 12,179,023
Dec 11, 2023 17.95 18.10 17.61 18.06 18.06 18,657,804
Dec 8, 2023 17.29 18.10 17.29 17.94 17.94 35,529,949
Dec 7, 2023 16.76 17.36 16.75 17.24 17.24 15,030,384
Dec 6, 2023 16.61 16.99 16.43 16.85 16.85 10,160,949
Dec 5, 2023 17.22 17.30 16.67 16.67 16.67 12,380,430
Dec 4, 2023 17.14 17.58 17.13 17.31 17.31 14,016,948
Dec 1, 2023 16.73 17.30 16.55 17.16 17.16 17,062,082
Nov 30, 2023 16.81 16.89 16.61 16.71 16.71 13,821,328
Nov 29, 2023 17.01 17.06 16.82 16.89 16.89 11,264,527
Nov 28, 2023 17.19 17.26 16.88 17.08 17.08 10,620,300
Nov 27, 2023 17.24 17.39 17.07 17.22 17.22 10,023,424
Nov 24, 2023 17.64 17.64 17.23 17.31 17.31 10,744,613
Nov 23, 2023 17.58 17.74 17.28 17.68 17.68 10,886,965
Nov 22, 2023 17.74 17.86 17.60 17.60 17.60 9,641,779
Nov 21, 2023 17.90 17.99 17.63 17.77 17.77 13,479,058
Nov 20, 2023 17.60 18.11 17.48 17.87 17.87 19,980,430
Nov 17, 2023 17.43 17.69 17.30 17.47 17.47 12,102,448
Nov 16, 2023 17.61 17.74 17.45 17.45 17.45 9,746,899
Nov 15, 2023 17.77 17.88 17.57 17.65 17.65 14,408,762
Nov 14, 2023 17.50 17.77 17.43 17.57 17.57 11,791,341
Nov 13, 2023 17.24 17.58 17.20 17.43 17.43 12,961,673
Nov 10, 2023 17.22 17.26 17.06 17.13 17.13 10,169,212
Nov 9, 2023 17.48 17.58 17.23 17.29 17.29 11,725,297
Nov 8, 2023 17.17 17.75 17.13 17.52 17.52 27,946,075
Nov 7, 2023 17.16 17.35 16.98 17.17 17.17 16,203,467
Nov 6, 2023 16.65 17.18 16.62 17.16 17.16 19,382,723
Nov 3, 2023 16.25 16.70 16.20 16.55 16.55 15,166,769
Nov 2, 2023 16.28 16.43 16.18 16.18 16.18 9,199,893
Nov 1, 2023 16.36 16.48 16.23 16.27 16.27 9,913,102
Oct 31, 2023 16.43 16.53 16.21 16.37 16.37 13,843,934
Oct 30, 2023 16.01 16.52 15.84 16.43 16.43 18,796,547
Oct 27, 2023 15.60 16.25 15.43 16.14 16.14 22,825,982
Oct 26, 2023 15.33 15.70 15.28 15.68 15.68 14,061,890
Oct 25, 2023 15.42 15.83 15.30 15.48 15.48 18,086,520
Oct 24, 2023 15.30 15.60 14.96 15.37 15.37 15,612,765
Oct 23, 2023 15.27 15.57 15.11 15.27 15.27 18,352,916
Oct 20, 2023 15.95 16.00 15.30 15.36 15.36 23,637,941
Oct 19, 2023 16.15 16.61 16.00 16.03 16.03 18,602,904
Oct 18, 2023 16.61 16.61 15.94 16.32 16.32 21,534,170
Oct 17, 2023 16.61 16.73 16.46 16.71 16.71 9,769,404
Oct 16, 2023 17.05 17.10 16.48 16.59 16.59 18,183,826
Oct 13, 2023 17.15 17.20 16.90 17.00 17.00 12,628,307
Oct 12, 2023 17.33 17.51 17.14 17.24 17.24 13,514,844
Oct 11, 2023 16.82 17.65 16.66 17.30 17.30 26,408,251
Oct 10, 2023 16.88 16.97 16.74 16.76 16.76 12,935,260
Oct 9, 2023 16.61 17.01 16.48 16.88 16.88 14,464,676
Sep 28, 2023 16.62 16.63 16.41 16.62 16.62 10,752,233
Sep 27, 2023 16.40 16.72 16.36 16.54 16.54 12,086,356
Sep 26, 2023 16.26 16.66 16.25 16.44 16.44 14,177,626
Sep 25, 2023 17.10 17.10 16.24 16.32 16.32 24,836,417
Sep 22, 2023 16.31 16.90 16.28 16.86 16.86 18,145,532
Sep 21, 2023 16.51 16.68 16.38 16.39 16.39 12,003,930
Sep 20, 2023 16.69 16.75 16.53 16.60 16.60 11,801,061
Sep 19, 2023 17.12 17.17 16.68 16.73 16.73 15,068,154
Sep 18, 2023 16.83 17.35 16.68 17.09 17.09 17,020,661
Sep 15, 2023 16.79 17.19 16.75 16.89 16.89 14,653,252
Sep 14, 2023 17.00 17.05 16.66 16.80 16.80 15,712,054
Sep 13, 2023 17.44 17.44 16.92 17.02 17.02 17,602,758
Sep 12, 2023 17.39 17.62 17.26 17.51 17.51 11,254,322
Sep 11, 2023 17.16 17.57 16.95 17.36 17.36 15,634,654
Sep 8, 2023 17.40 17.43 16.96 17.12 17.12 14,209,186
Sep 7, 2023 17.75 17.80 17.30 17.32 17.32 17,447,139
Sep 6, 2023 17.80 17.88 17.58 17.84 17.84 8,709,243
Sep 5, 2023 18.00 18.25 17.84 17.88 17.88 10,976,700
Sep 4, 2023 18.02 18.12 17.78 18.10 18.10 13,572,717
Sep 1, 2023 18.17 18.17 17.85 17.97 17.97 11,602,236
Aug 31, 2023 17.90 18.30 17.88 18.15 18.15 22,589,570
Aug 30, 2023 17.50 17.98 17.48 17.85 17.85 22,606,378
Aug 29, 2023 17.04 17.59 16.98 17.46 17.46 16,970,485
Aug 28, 2023 17.94 17.97 16.95 17.04 17.04 25,308,114
Aug 25, 2023 17.30 17.36 16.80 16.89 16.89 20,193,301
Aug 24, 2023 17.40 17.71 17.28 17.45 17.45 19,147,583
Aug 23, 2023 17.74 17.76 17.28 17.31 17.31 18,939,962
Aug 22, 2023 17.24 17.84 17.11 17.75 17.75 28,684,441
Aug 21, 2023 17.10 17.44 16.95 17.05 17.05 20,559,201
Aug 18, 2023 18.12 18.20 17.10 17.10 17.10 40,957,651
Aug 17, 2023 18.31 18.34 18.08 18.18 18.18 15,144,908
Aug 16, 2023 18.67 18.71 18.30 18.34 18.34 13,951,447
Aug 15, 2023 19.21 19.23 18.45 18.67 18.67 23,439,887
Aug 14, 2023 18.70 19.23 18.48 19.18 19.18 18,283,080
Aug 11, 2023 19.38 19.39 18.83 18.84 18.84 14,303,827
Aug 10, 2023 19.21 19.38 19.15 19.32 19.32 9,586,191
Aug 9, 2023 19.28 19.64 19.22 19.31 19.31 12,347,862
Aug 8, 2023 19.40 19.49 19.25 19.31 19.31 12,366,944
Aug 7, 2023 19.45 19.56 19.24 19.37 19.37 14,419,509
Aug 4, 2023 19.25 19.74 19.20 19.45 19.45 26,967,454
Aug 3, 2023 19.00 19.25 18.86 19.25 19.25 16,194,779
Aug 2, 2023 18.90 19.12 18.86 19.06 19.06 13,271,551
Aug 1, 2023 18.79 19.15 18.72 18.96 18.96 18,037,899
Jul 31, 2023 18.55 19.24 18.53 18.87 18.87 37,088,889
Jul 28, 2023 18.17 18.64 18.00 18.61 18.61 29,700,875
Jul 27, 2023 18.47 18.60 18.12 18.17 18.17 24,503,585
Jul 26, 2023 18.66 18.80 18.39 18.48 18.48 23,925,225
Jul 25, 2023 18.32 18.91 18.28 18.84 18.84 34,662,852
Jul 24, 2023 18.05 18.28 18.04 18.14 18.14 15,483,375
Jul 21, 2023 18.25 18.44 18.09 18.11 18.11 22,471,273
Jul 20, 2023 18.83 18.86 18.35 18.39 18.39 29,814,679
Jul 19, 2023 18.80 19.17 18.76 18.83 18.83 22,929,948
Jul 18, 2023 19.28 19.42 18.90 18.93 18.93 28,165,483
Jul 17, 2023 18.88 19.50 18.65 19.39 19.39 22,004,258
Jul 14, 2023 19.44 19.67 19.18 19.20 19.20 28,510,721
Jul 13, 2023 19.44 19.65 19.28 19.51 19.51 21,910,227
Jul 12, 2023 19.96 19.96 19.29 19.31 19.31 23,207,179
Jul 11, 2023 19.81 19.95 19.79 19.88 19.88 10,478,095
Jul 10, 2023 20.04 20.09 19.77 19.81 19.81 18,613,652
Jul 7, 2023 20.01 20.14 19.55 19.94 19.94 20,860,012
Jul 6, 2023 20.12 20.47 20.05 20.06 20.06 17,189,892
Jul 5, 2023 20.70 20.88 20.21 20.23 20.23 21,254,286
Jul 4, 2023 20.46 20.78 20.44 20.73 20.73 16,957,936
Jul 3, 2023 20.65 20.75 19.99 20.60 20.60 22,512,134
Jun 30, 2023 20.58 21.23 20.40 20.50 20.50 30,735,240
Jun 29, 2023 20.34 20.80 20.01 20.66 20.66 25,520,560
Jun 28, 2023 21.08 21.08 19.99 20.41 20.41 27,568,259
Jun 27, 2023 21.67 21.70 20.78 21.12 21.12 29,184,421
Jun 26, 2023 22.36 22.58 21.50 21.61 21.61 32,704,105
Jun 21, 2023 23.36 23.54 22.50 22.52 22.52 34,188,063
Jun 20, 2023 22.61 23.51 22.50 23.13 23.13 48,215,517
Jun 19, 2023 21.77 23.08 21.60 22.76 22.76 59,193,950
Jun 16, 2023 20.93 21.94 20.70 21.71 21.71 38,993,175
Jun 15, 2023 20.98 21.09 20.74 20.91 20.91 17,659,083
Jun 14, 2023 21.10 21.21 20.81 20.99 20.99 19,065,624
Jun 13, 2023 20.53 21.10 20.37 21.05 21.05 28,707,405
Jun 12, 2023 20.44 20.69 20.30 20.54 20.54 19,035,602
Jun 9, 2023 20.00 20.53 19.86 20.44 20.44 24,392,920
Jun 8, 2023 20.27 20.31 19.70 20.00 20.00 22,021,258
Jun 7, 2023 20.06 20.69 19.70 20.43 20.43 26,100,632
Jun 6, 2023 21.03 21.18 19.96 20.07 20.07 45,794,322
Jun 5, 2023 20.68 20.76 20.45 20.46 20.46 17,213,475
Jun 2, 2023 20.45 20.79 20.31 20.65 20.65 21,928,407
Jun 1, 2023 19.72 20.80 19.69 20.43 20.43 33,427,069
May 31, 2023 19.50 20.08 19.47 19.88 19.88 25,067,130
May 30, 2023 19.25 19.58 18.95 19.58 19.58 17,551,372
May 29, 2023 19.42 19.57 19.04 19.26 19.26 15,916,580
May 26, 2023 19.43 19.54 19.24 19.42 19.42 10,773,208
May 25, 2023 19.63 19.80 19.24 19.43 19.43 15,661,185
May 24, 2023 19.61 19.82 19.38 19.63 19.63 15,423,749
May 23, 2023 19.95 20.04 19.71 19.71 19.71 12,084,364
May 22, 2023 20.07 20.12 19.71 20.00 20.00 13,018,208
May 19, 2023 20.08 20.29 19.90 20.07 20.07 16,432,928
May 18, 2023 20.02 20.30 19.95 20.10 20.10 14,126,570
May 17, 2023 20.08 20.25 19.88 20.01 20.01 14,580,516
May 16, 2023 20.53 20.58 20.02 20.08 20.08 13,743,786
May 15, 2023 20.18 20.57 19.93 20.53 20.53 19,243,330
May 12, 2023 0.06 Dividend
May 12, 2023 20.60 20.64 20.10 20.19 20.19 16,790,082
May 11, 2023 20.97 21.07 20.62 20.63 20.57 12,256,858
May 10, 2023 21.11 21.25 20.70 20.87 20.81 18,149,852
May 9, 2023 21.30 21.49 21.00 21.00 20.94 20,915,902
May 8, 2023 21.20 21.45 20.95 21.30 21.24 21,608,229
May 5, 2023 20.80 21.44 20.75 21.13 21.07 28,029,775
May 4, 2023 21.20 21.53 20.48 20.83 20.77 37,344,253
Apr 28, 2023 21.15 21.73 21.12 21.61 21.55 23,071,481
Apr 27, 2023 21.28 21.72 20.91 21.15 21.09 29,813,384
Apr 26, 2023 21.59 21.89 21.08 21.41 21.35 32,359,663
Apr 25, 2023 22.02 22.38 21.43 21.68 21.62 39,401,307
Apr 24, 2023 22.85 22.88 21.95 22.18 22.12 44,249,666
Apr 21, 2023 23.95 25.10 22.75 22.84 22.77 80,394,304
Apr 20, 2023 23.96 24.08 23.09 23.40 23.33 40,382,726
Apr 19, 2023 23.79 24.35 23.67 23.84 23.77 35,705,555

Related Tickers

600570.SS Hundsun Technologies Inc.
20.31
-3.24%
 
600845.SS Shanghai Baosight Software Co.,Ltd.
37.50
-1.34%
 
688111.SS Beijing Kingsoft Office Software, Inc.
276.24
-3.69%
 
4478.T freee K.K.
2,649.00
-2.75%
 
0268.HK Kingdee International Software Group Company Limited
7.280
-5.70%
 
YMM Full Truck Alliance Co. Ltd.
7.77
+1.44%
 
DIDIY DiDi Global Inc.
4.4200
-5.15%
 
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
 
ADSK Autodesk, Inc.
216.50
+2.79%
 
NOW ServiceNow, Inc.
713.91
-2.39%