Advertisement
Advertisement
U.S. Markets open in 2 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

Shanghai - Shanghai Delayed Price. Currency in CNY
24.36-0.84 (-3.33%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202325.0425.1824.1424.3624.3665,867,947
Mar 28, 202325.2626.0524.7825.2025.2061,372,694
Mar 27, 202326.0626.4024.6025.2525.2587,757,588
Mar 24, 202324.6626.2324.5625.9925.99104,506,886
Mar 23, 202323.9924.9323.6024.9024.9088,935,188
Mar 22, 202325.0025.0023.8624.2324.2393,595,151
Mar 21, 202325.4825.8524.2525.3025.3086,131,548
Mar 20, 202327.0227.0325.4025.4025.40118,603,774
Mar 17, 202327.2728.8226.9028.2228.2296,409,086
Mar 16, 202327.5027.6526.9627.0627.0643,549,293
Mar 15, 202328.1928.2627.1727.4227.4241,822,142
Mar 14, 202328.2828.6627.6028.0328.0382,996,951
Mar 13, 202324.9927.5924.7627.5927.5959,048,455
Mar 10, 202325.0925.5024.9825.0825.0819,090,919
Mar 09, 202325.3525.8924.9525.4925.4924,468,535
Mar 08, 202324.9825.5224.9825.3325.3322,071,093
Mar 07, 202325.7325.9524.9724.9824.9824,823,187
Mar 06, 202325.8026.2025.5925.7725.7724,900,011
Mar 03, 202326.1726.6325.3625.9625.9643,477,711
Mar 02, 202325.9726.8025.7126.4726.4778,771,356
Mar 01, 202323.2825.6123.2025.6125.6179,016,032
Feb 28, 202323.2923.8223.0823.2823.2837,043,707
Feb 27, 202322.9223.2622.6622.8222.8217,629,918
Feb 24, 202323.0323.3222.8523.0723.0718,947,620
Feb 23, 202323.6023.6022.9123.0923.0920,298,497
Feb 22, 202323.0824.0022.8923.6023.6027,606,968
Feb 21, 202323.5423.9223.0123.2423.2432,477,929
Feb 20, 202323.2523.6523.0323.5823.5823,856,360
Feb 17, 202325.0325.1523.1923.2523.2547,559,995
Feb 16, 202325.4825.9724.8625.0825.0834,745,104
Feb 15, 202324.4525.7424.2825.2925.2941,821,398
Feb 14, 202324.8625.0824.4624.4924.4919,183,418
Feb 13, 202324.7125.1824.6224.8724.8721,569,385
Feb 10, 202325.5925.7624.7724.8824.8830,502,450
Feb 09, 202324.9926.2024.3225.8425.8441,620,866
Feb 08, 202325.1725.5324.8925.0525.0522,724,316
Feb 07, 202325.6025.7024.9925.1625.1623,290,828
Feb 06, 202326.1226.4825.3625.7025.7036,658,916
Feb 03, 202325.5026.4525.3126.2526.2533,734,285
Feb 02, 202325.0026.6824.8025.7225.7253,136,045
Feb 01, 202324.5524.7424.3324.7224.7232,767,752
Jan 31, 202325.1225.4824.4024.5124.5134,085,586
Jan 30, 202326.6026.7324.9124.9524.9557,376,599
Jan 20, 202325.3026.2625.2026.0826.0836,988,827
Jan 19, 202324.1025.4924.1025.3225.3233,761,382
Jan 18, 202323.7124.7523.6624.4024.4023,927,086
Jan 17, 202323.8724.0823.5023.6523.6513,887,386
Jan 16, 202323.4024.2023.4023.8823.8820,765,897
Jan 13, 202323.6823.8423.0723.4023.4016,709,221
Jan 12, 202323.6723.9723.3223.6823.6814,641,097
Jan 11, 202324.0924.1023.4523.5823.5817,432,370
Jan 10, 202324.4024.4523.9024.1224.1214,155,163
Jan 09, 202324.2724.4924.1024.3524.3515,115,713
Jan 06, 202324.5324.6024.0724.2724.2719,314,226
Jan 05, 202324.8024.9624.4124.5324.5323,236,761
Jan 04, 202325.0525.5224.6024.8824.8830,533,243
Jan 03, 202324.1725.0824.0024.9024.9031,709,255
Dec 30, 202223.8524.4023.7324.1724.1723,839,513
Dec 29, 202222.8824.0122.8323.8023.8035,297,159
Dec 28, 202223.0423.4422.6623.0023.0014,264,921
Dec 27, 202223.1023.2622.7322.9822.9810,668,079
Dec 26, 202222.5822.9622.3122.9022.9013,027,682
Dec 23, 202221.4422.9021.4022.6022.6022,772,305
Dec 22, 202221.5821.9721.4821.5921.5914,400,867
Dec 21, 202221.5521.9221.2021.4421.4414,902,332
Dec 20, 202222.1722.4921.2521.5921.5922,315,932
Dec 19, 202222.7622.8721.9822.1322.1314,642,808
Dec 16, 202223.1823.2022.6822.8622.8616,942,935
Dec 15, 202223.2523.5822.6123.3423.3424,886,240
Dec 14, 202223.0323.6522.9223.1923.1921,650,500
Dec 13, 202223.7923.7922.9423.0323.0330,922,367
Dec 12, 202222.6023.8522.5823.7523.7551,733,733
Dec 09, 202222.3622.9022.1522.6222.6236,991,165
Dec 08, 202222.6222.6522.1122.3522.3521,084,152
Dec 07, 202222.7923.0322.4222.6922.6925,145,278
Dec 06, 202223.1223.5322.7022.8422.8421,241,216
Dec 05, 202222.6723.7622.6723.1623.1632,780,538
Dec 02, 202222.9123.5022.5222.5822.5834,386,582
Dec 01, 202223.0023.7522.8323.3823.3847,125,741
Nov 30, 202222.8022.9122.3822.9122.9117,852,192
Nov 29, 202222.5522.9922.2022.8722.8729,726,007
Nov 28, 202222.3523.0621.9522.5322.5326,830,284
Nov 25, 202223.0923.5822.7322.9122.9126,400,283
Nov 24, 202223.7823.8022.8823.1023.1038,248,471
Nov 23, 202223.5023.9523.1023.5923.5932,350,042
Nov 22, 202223.8024.0622.9023.6323.6359,536,149
Nov 21, 202225.8626.1623.4224.2424.2494,044,707
Nov 18, 202226.2528.3825.6726.0226.0280,468,328
Nov 17, 202225.2026.6824.5926.6226.6278,313,747
Nov 16, 202224.7025.2624.4024.9424.9438,409,032
Nov 15, 202224.5825.5324.3324.5224.5251,111,475
Nov 14, 202224.3024.7823.7024.4624.4636,626,849
Nov 11, 202224.9825.1523.7624.4524.4550,773,444
Nov 10, 202224.5425.1624.1324.2124.2135,417,194
Nov 09, 202224.7025.0124.0024.6124.6126,719,906
Nov 08, 202224.5225.4023.8625.1525.1556,292,032
Nov 07, 202224.6525.8124.1924.5124.5141,911,971
Nov 04, 202224.5025.1024.1524.7724.7744,824,582
Nov 03, 202226.5026.6924.5724.6224.6282,750,077
Nov 02, 202225.5027.3025.0627.3027.3079,313,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement