Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

YGSOFT Inc. (002063.SZ)

Compare
7.03
+0.02
+(0.29%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20257.107.147.017.037.0390,731,804
Mar 11, 20256.667.066.647.017.01110,405,111
Mar 10, 20256.906.946.676.766.7677,864,700
Mar 7, 20256.967.126.866.956.9594,371,107
Mar 6, 20256.777.046.776.986.9886,706,644
Mar 5, 20256.686.796.646.716.7159,350,361
Mar 4, 20256.416.726.386.706.7088,571,947
Mar 3, 20256.546.646.416.486.4871,610,712
Feb 28, 20256.806.866.466.496.49100,827,021
Feb 27, 20257.107.156.756.876.87129,987,020
Feb 26, 20257.057.136.907.127.12107,657,908
Feb 25, 20257.057.196.967.037.03101,533,316
Feb 24, 20257.387.387.137.207.20151,475,527
Feb 21, 20256.927.256.927.207.20158,924,539
Feb 20, 20257.087.086.826.886.88116,479,554
Feb 19, 20256.587.006.546.946.94162,400,814
Feb 18, 20256.746.836.506.516.51116,192,306
Feb 17, 20256.997.036.736.796.79147,787,672
Feb 14, 20256.666.936.616.836.83141,272,770
Feb 13, 20256.786.796.596.676.67103,236,408
Feb 12, 20256.466.796.456.776.77144,560,717
Feb 11, 20256.506.626.356.496.49123,376,626
Feb 10, 20256.516.626.366.586.58146,367,004
Feb 7, 20256.196.416.076.306.30118,766,842
Feb 6, 20255.865.955.805.955.9540,816,752
Feb 5, 20255.805.925.755.875.8742,092,412
Jan 27, 20255.745.795.665.705.7029,491,196
Jan 24, 20255.505.695.495.695.6934,141,047
Jan 23, 20255.545.685.505.505.5029,612,392
Jan 22, 20255.465.495.425.485.4815,045,513
Jan 21, 20255.515.545.445.495.4916,763,221
Jan 20, 20255.545.595.485.495.4921,013,930
Jan 17, 20255.465.535.425.495.4918,759,728
Jan 16, 20255.575.585.455.475.4729,892,320
Jan 15, 20255.525.545.425.485.4822,445,507
Jan 14, 20255.295.535.265.515.5135,713,890
Jan 13, 20255.185.305.115.275.2723,161,943
Jan 10, 20255.355.425.235.245.2419,458,456
Jan 9, 20255.305.415.285.375.3720,550,659
Jan 8, 20255.405.405.195.355.3533,745,209
Jan 7, 20255.365.435.325.425.4224,051,876
Jan 6, 20255.395.445.305.365.3630,149,631
Jan 3, 20255.575.625.415.435.4335,613,447
Jan 2, 20255.755.775.495.555.5538,315,097
Dec 31, 20246.086.155.755.765.7650,640,202
Dec 30, 20246.056.115.926.086.0827,045,368
Dec 27, 20245.996.145.976.056.0531,196,326
Dec 26, 20245.976.045.966.006.0023,106,472
Dec 25, 20246.096.105.935.995.9928,876,796
Dec 24, 20246.086.146.016.086.0828,558,837
Dec 23, 20246.276.306.046.066.0641,877,184
Dec 20, 20246.326.386.246.276.2735,790,148
Dec 19, 20246.156.336.136.326.3232,771,201
Dec 18, 20246.176.296.126.236.2331,670,629
Dec 17, 20246.336.356.116.146.1441,056,047
Dec 16, 20246.476.506.286.346.3449,251,341
Dec 13, 20246.646.696.436.456.4567,952,349
Dec 12, 20246.746.746.546.686.6859,567,358
Dec 11, 20246.536.736.496.706.7067,409,210
Dec 10, 20246.696.706.506.526.5262,822,269
Dec 9, 20246.556.626.436.496.4942,531,383
Dec 6, 20246.516.596.406.526.5249,105,225
Dec 5, 20246.406.556.366.516.5141,140,601
Dec 4, 20246.526.586.386.416.4141,853,296
Dec 3, 20246.486.596.356.566.5657,034,781
Dec 2, 20246.446.506.326.476.4746,665,489
Nov 29, 20246.166.406.146.366.3652,038,235
Nov 28, 20246.276.396.176.196.1936,686,150
Nov 27, 20246.116.285.966.276.2739,903,691
Nov 26, 20246.226.266.126.136.1329,858,084
Nov 25, 20246.296.396.096.226.2243,883,167
Nov 22, 20246.446.606.266.276.2766,181,505
Nov 21, 20246.406.496.336.446.4449,402,334
Nov 20, 20246.166.596.136.466.4684,731,951
Nov 19, 20245.996.115.936.116.1139,855,176
Nov 18, 20246.236.265.965.995.9951,868,347
Nov 15, 20246.336.476.176.196.1953,847,771
Nov 14, 20246.576.606.366.396.3943,719,080
Nov 13, 20246.486.596.396.566.5652,202,375
Nov 12, 20246.816.856.396.476.4797,330,823
Nov 11, 20246.606.856.596.796.7975,787,710
Nov 8, 20246.566.746.526.576.5783,170,225
Nov 7, 20246.296.526.266.516.5185,482,214
Nov 6, 20246.226.506.226.356.3587,943,720
Nov 5, 20246.076.276.036.246.2465,369,733
Nov 4, 20245.926.095.916.066.0640,688,958
Nov 1, 20246.296.315.955.965.9689,545,960
Oct 31, 20246.256.456.126.386.38105,776,220
Oct 30, 20246.086.256.046.206.2070,183,040
Oct 29, 20246.186.266.046.086.0891,849,645
Oct 28, 20245.826.155.826.136.1395,516,369
Oct 25, 20245.675.815.665.805.8056,997,081
Oct 24, 20245.685.705.585.655.6537,891,985
Oct 23, 20245.655.825.625.715.7167,359,843
Oct 22, 20245.715.735.555.655.6558,542,517
Oct 21, 20245.715.775.625.715.7169,934,482
Oct 18, 20245.545.775.485.665.6670,751,655
Oct 17, 20245.655.735.535.555.5550,086,531
Oct 16, 20245.455.675.455.585.5841,334,353
Oct 15, 20245.655.815.555.565.5654,168,671
Oct 14, 20245.575.695.405.675.6750,949,847
Oct 11, 20245.795.825.475.565.5648,657,624
Oct 10, 20245.956.125.785.825.8265,818,812
Oct 9, 20246.276.355.925.935.9386,828,102
Oct 8, 20246.406.406.006.396.39114,941,646
Sep 30, 20245.605.855.535.825.8288,319,075
Sep 27, 20245.085.375.085.335.3347,532,815
Sep 26, 20244.865.024.855.025.0229,844,705
Sep 25, 20244.895.014.874.894.8929,622,925
Sep 24, 20244.774.864.724.844.8428,900,506
Sep 23, 20244.714.784.704.774.7719,613,454
Sep 20, 20244.654.734.624.724.7226,445,751
Sep 19, 20244.554.654.534.634.6321,089,587
Sep 18, 20244.514.564.464.544.5413,489,332
Sep 13, 20244.564.594.514.514.5112,543,548
Sep 12, 20244.524.644.524.584.5818,819,062
Sep 11, 20244.534.544.464.514.5112,070,898
Sep 10, 20244.514.574.404.554.5515,952,431
Sep 9, 20244.504.554.454.504.5011,150,047
Sep 6, 20244.594.614.524.534.5311,470,055
Sep 5, 20244.514.634.514.584.5815,471,753
Sep 4, 20244.494.544.474.514.5111,582,040
Sep 3, 20244.564.574.474.534.5315,667,223
Sep 2, 20244.644.674.534.534.5317,269,603
Aug 30, 20244.624.734.624.664.6620,226,204
Aug 29, 20244.514.644.504.624.6215,542,428
Aug 28, 20244.474.574.454.544.5413,793,601
Aug 27, 20244.624.634.464.474.4724,958,164
Aug 26, 20244.854.854.564.624.6243,735,632
Aug 23, 20244.884.964.884.934.9312,282,839
Aug 22, 20245.015.044.874.884.8815,075,179
Aug 21, 20245.035.064.995.005.0010,538,474
Aug 20, 20245.135.145.015.025.0220,089,299
Aug 19, 20245.095.185.095.145.1412,031,079
Aug 16, 20245.175.195.105.105.1012,456,606
Aug 15, 20245.105.225.075.165.1617,213,663
Aug 14, 20245.175.185.105.125.1212,920,974
Aug 13, 20245.125.175.105.155.1510,076,105
Aug 12, 20245.175.195.105.115.1114,727,909
Aug 9, 20245.235.255.175.175.1712,644,243
Aug 8, 20245.225.245.135.215.2116,981,776
Aug 7, 20245.255.355.225.245.2427,294,201
Aug 6, 20245.175.205.105.185.1814,884,657
Aug 5, 20245.225.325.105.105.1019,804,696
Aug 2, 20245.305.365.255.265.2615,699,962
Aug 1, 20245.355.405.305.365.3621,345,235
Jul 31, 20245.175.365.165.355.3527,354,124
Jul 30, 20245.165.205.125.185.1812,783,199
Jul 29, 20245.145.205.135.175.1714,781,333
Jul 26, 20245.125.175.105.145.1416,516,010
Jul 25, 20245.055.165.005.105.1015,466,303
Jul 24, 20245.135.165.075.095.0916,523,210
Jul 23, 20245.235.245.145.145.1416,077,611
Jul 22, 20245.295.325.225.255.2519,411,805
Jul 19, 20245.145.255.135.215.2117,749,506
Jul 18, 20245.105.195.055.165.1618,930,463
Jul 17, 20245.205.225.115.155.1518,266,211
Jul 16, 20245.185.265.175.215.2117,894,268
Jul 15, 20245.285.295.195.215.2118,422,617
Jul 12, 20245.305.415.245.325.3223,305,460
Jul 11, 20245.265.335.245.305.3021,866,420
Jul 10, 2024 0.03 Dividend
Jul 10, 20245.165.235.135.175.1719,442,842
Jul 9, 20245.065.204.995.185.1525,060,307
Jul 8, 20245.215.235.035.075.0423,155,768
Jul 5, 20245.185.275.135.245.2121,262,189
Jul 4, 20245.295.375.155.185.1526,227,791
Jul 3, 20245.435.495.295.315.2830,972,531
Jul 2, 20245.305.495.285.405.3738,608,882
Jul 1, 20245.245.315.215.295.2620,279,803
Jun 28, 20245.125.345.105.245.2128,717,454
Jun 27, 20245.255.295.125.145.1126,488,485
Jun 26, 20245.225.325.005.325.2945,152,271
Jun 25, 20245.385.415.185.215.1826,941,425
Jun 24, 20245.525.555.375.375.3428,820,988
Jun 21, 20245.495.605.495.565.5320,055,140
Jun 20, 20245.745.755.515.535.5037,864,205
Jun 19, 20245.835.875.725.735.7029,082,147
Jun 18, 20245.825.845.755.835.8035,921,929
Jun 17, 20245.745.875.675.835.8050,932,040
Jun 14, 20245.635.765.605.745.7144,517,989
Jun 13, 20245.675.705.575.645.6136,075,820
Jun 12, 20245.695.775.655.685.6538,988,463
Jun 11, 20245.615.745.555.735.7047,441,416
Jun 7, 20245.655.675.495.595.5629,852,723
Jun 6, 20245.735.755.565.605.5737,656,533
Jun 5, 20245.845.915.685.705.6738,340,902
Jun 4, 20245.635.855.635.845.8160,398,897
Jun 3, 20245.765.785.615.675.6445,936,430
May 31, 20245.785.785.655.735.7041,331,897
May 30, 20245.805.865.705.765.7348,532,453
May 29, 20245.696.085.585.795.7690,775,148
May 28, 20245.555.825.545.695.6689,858,008
May 27, 20245.335.755.315.645.61114,626,725
May 24, 20245.285.535.235.325.2969,507,213
May 23, 20245.355.375.205.215.1823,617,127
May 22, 20245.315.395.285.365.3320,868,851
May 21, 20245.325.355.285.315.2816,941,861
May 20, 20245.285.385.265.325.2926,061,891
May 17, 20245.255.295.185.295.2619,231,080
May 16, 20245.245.285.195.215.1819,755,457
May 15, 20245.335.345.225.245.2119,560,461
May 14, 20245.215.445.215.335.3039,476,755
May 13, 20245.245.285.185.225.1923,055,114
May 10, 20245.315.345.225.275.2424,523,634
May 9, 20245.285.335.275.305.2717,832,059
May 8, 20245.385.385.255.275.2424,085,424
May 7, 20245.365.475.335.375.3428,781,039
May 6, 20245.395.425.345.385.3526,618,938
Apr 30, 20245.365.365.255.295.2625,076,224
Apr 29, 20245.325.405.285.345.3139,716,389
Apr 26, 20245.165.295.085.275.2444,497,928
Apr 25, 20245.165.195.115.135.1021,596,492
Apr 24, 20245.035.195.025.185.1526,852,888
Apr 23, 20245.045.095.015.024.9918,360,498
Apr 22, 20244.995.114.945.014.9822,030,985
Apr 19, 20245.065.104.985.035.0022,153,830
Apr 18, 20245.075.155.025.075.0427,748,016
Apr 17, 20244.985.124.985.105.0734,285,812
Apr 16, 20245.075.134.904.914.8936,109,360
Apr 15, 20245.145.175.005.095.0630,893,083
Apr 12, 20245.155.225.105.135.1020,100,323
Apr 11, 20245.085.245.055.165.1321,389,014
Apr 10, 20245.235.245.055.125.0924,705,380
Apr 9, 20245.245.285.215.235.2018,649,223
Apr 8, 20245.365.365.205.225.1923,400,045
Apr 3, 20245.565.585.365.395.3628,083,845
Apr 2, 20245.565.585.465.565.5323,923,946
Apr 1, 20245.425.605.415.595.5626,642,273
Mar 29, 20245.375.375.245.385.3510,375,590
Mar 28, 20245.185.425.155.355.3227,549,311
Mar 27, 20245.455.455.165.165.1322,981,668
Mar 26, 20245.545.565.355.445.4123,227,922
Mar 25, 20245.685.725.535.545.5123,772,469
Mar 22, 20245.725.755.585.685.6523,573,707
Mar 21, 20245.775.825.715.735.7021,569,693
Mar 20, 20245.665.765.655.765.7324,852,866
Mar 19, 20245.685.725.665.665.6317,055,795
Mar 18, 20245.645.715.635.705.6724,095,441
Mar 15, 20245.585.645.535.645.6120,152,125
Mar 14, 20245.685.705.535.615.5827,489,783
Mar 13, 20245.635.775.625.715.6833,459,445
Mar 12, 20245.605.725.565.645.6131,356,585

Related Tickers

002195.SZ Shanghai Stonehill Technology Co., Ltd.
6.77
-2.87%
 
DCBO Docebo Inc.
29.61
-0.47%
 
TYL Tyler Technologies, Inc.
568.56
+0.59%
 
SRAD Sportradar Group AG
20.33
+0.99%
 
PUBM PubMatic, Inc.
9.92
+2.69%
 
INTU Intuit Inc.
591.14
+0.76%
 
WRD WeRide Inc.
16.58
+1.66%
 
AI C3.ai, Inc.
21.62
+3.35%
 
SNOW Snowflake Inc.
152.41
+1.67%
 
UBER Uber Technologies, Inc.
71.19
+0.76%