Shenzhen - Delayed Quote CNY

Yusys Technologies Co., Ltd. (300674.SZ)

22.32
+0.09
+(0.40%)
At close: 3:04:07 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 20, 202522.3022.5422.0722.3222.3210,301,009
May 19, 202522.2922.3721.9322.2322.2311,686,000
May 16, 202522.4322.6822.3022.3022.3015,068,570
May 15, 202523.6023.6022.5322.5622.5624,879,065
May 14, 202523.2524.1323.0823.7923.7925,544,620
May 13, 2025 0.26 Dividend
May 13, 202524.1224.1623.2123.3323.3321,188,347
May 12, 202523.8024.0523.6424.0223.7620,338,460
May 9, 202524.0824.1923.4023.5023.2522,619,020
May 8, 202524.1224.4523.8824.2123.9531,474,820
May 7, 202525.1025.7924.0524.3924.1350,489,252
May 6, 202524.4624.7624.0824.5524.2836,976,684
Apr 30, 202523.8524.1623.4824.0223.7633,559,041
Apr 29, 202523.0124.2022.6823.8323.5734,770,200
Apr 28, 202522.9923.4422.4722.8322.5822,239,102
Apr 25, 202523.2023.6522.8822.8922.6424,386,265
Apr 24, 202524.1024.1523.0823.2022.9541,991,500
Apr 23, 202524.0325.1723.8724.4824.2267,923,532
Apr 22, 202523.6024.8523.5424.2724.0175,804,146
Apr 21, 202522.1123.1321.9423.0622.8131,022,788
Apr 18, 202522.1023.3421.7922.2121.9731,584,140
Apr 17, 202522.3122.5922.0122.0621.8222,555,860
Apr 16, 202522.3622.7521.6422.5322.2930,049,779
Apr 15, 202523.2523.4022.3522.5122.2724,138,058
Apr 14, 202522.6424.2322.6423.0622.8146,252,503
Apr 11, 202521.7022.4521.7022.1821.9429,182,513
Apr 10, 202521.6822.6821.5321.9321.6938,110,909
Apr 9, 202519.9921.1718.9220.9020.6736,094,560
Apr 8, 202519.1420.5519.1420.2019.9839,349,944
Apr 7, 202520.8722.1918.9818.9818.7736,202,275
Apr 3, 202523.7524.3423.6823.7223.4613,094,093
Apr 2, 202524.0024.3823.8524.1123.8511,610,146
Apr 1, 202524.4024.5723.9524.0023.7417,968,140
Mar 31, 202523.9724.5623.0224.4024.1430,431,721
Mar 28, 202524.3824.6524.1524.2123.9511,087,181
Mar 27, 202524.4024.8824.2824.4624.2013,580,260
Mar 26, 202524.4024.9124.3324.5724.3014,120,478
Mar 25, 202524.8825.0824.3024.5724.3015,592,035
Mar 24, 202525.2325.4724.0724.7924.5223,983,128
Mar 21, 202525.9026.1325.0825.1224.8523,875,363
Mar 20, 202526.2526.6726.0526.1725.8917,611,912
Mar 19, 202526.9026.9826.2426.4226.1326,455,606
Mar 18, 202527.3327.6026.9627.0926.8024,843,626
Mar 17, 202527.0927.2926.6626.9926.7026,320,244
Mar 14, 202526.2327.6226.1127.4327.1340,094,358
Mar 13, 202527.0027.2025.8926.3926.1037,950,163
Mar 12, 202527.5427.8627.0727.1726.8832,978,542
Mar 11, 202526.5027.6326.3827.2526.9629,983,180
Mar 10, 202528.5028.5326.8027.0626.7754,576,739
Mar 7, 202529.0030.1828.2528.8428.5383,556,297
Mar 6, 202527.6029.3927.4029.3829.06100,046,918
Mar 5, 202526.9027.7126.4826.9926.7039,781,487
Mar 4, 202526.2628.0826.2626.9926.7058,515,243
Mar 3, 202525.7928.1025.2026.8126.5271,263,848
Feb 28, 202526.7527.0225.4525.6125.3350,979,327
Feb 27, 202527.8528.3626.3526.7526.4662,235,728
Feb 26, 202528.1128.2627.0328.1327.8357,223,934
Feb 25, 202527.5529.1127.5528.0127.7161,045,882
Feb 24, 202529.5830.4428.5028.8328.5286,925,873
Feb 21, 202530.3330.8428.8030.5030.17114,010,882
Feb 20, 202531.9933.9929.6929.8629.54133,462,451
Feb 19, 202528.6830.8728.6030.8030.47119,693,492
Feb 18, 202529.6829.7228.1029.1628.84129,395,895
Feb 17, 202527.2731.9826.9930.4030.07186,915,739
Feb 14, 202527.0028.5625.8026.6526.36130,458,884
Feb 13, 202524.4928.9224.0827.6427.34158,166,349
Feb 12, 202523.6624.1423.5124.1023.8451,672,667
Feb 11, 202523.9624.0922.8924.0823.8269,424,560
Feb 10, 202522.0624.8321.6324.3724.1189,834,602
Feb 7, 202520.6821.9520.5121.7021.4752,396,085
Feb 6, 202520.2720.6819.9820.6820.4632,499,244
Feb 5, 202519.9620.8819.9120.3020.0834,859,030
Jan 27, 202520.7820.8019.4519.4719.2628,592,484
Jan 24, 202519.2220.5019.2120.5020.2835,759,176
Jan 23, 202519.7320.3019.4019.4019.1936,829,698
Jan 22, 202519.0519.1818.8919.0618.859,499,610
Jan 21, 202519.4019.4418.9319.1918.9812,080,638
Jan 20, 202519.4319.5619.1019.1818.9714,510,365
Jan 17, 202518.9019.3518.8119.1618.9512,964,696
Jan 16, 202519.2419.2718.9119.0018.7918,458,260
Jan 15, 202518.9719.1818.7918.9218.7214,456,000
Jan 14, 202517.7418.9917.7118.9918.7822,086,252
Jan 13, 202517.4617.8417.2017.6817.4911,190,301
Jan 10, 202517.9718.3117.5017.5217.3311,472,908
Jan 9, 202518.0118.3017.9118.0817.8811,934,448
Jan 8, 202518.0218.3317.4518.1017.9015,411,300
Jan 7, 202517.9118.2017.8618.1817.9812,454,820
Jan 6, 202517.8518.1017.6217.8517.6614,710,000
Jan 3, 202518.8018.9517.7617.8117.6219,626,368
Jan 2, 202519.5019.7018.5818.8318.6317,269,560
Dec 31, 202420.6020.7919.5219.5219.3115,414,231
Dec 30, 202420.3220.6819.9320.5620.3411,851,198
Dec 27, 202420.2220.8520.0220.3520.1315,629,846
Dec 26, 202420.1020.4420.0620.2119.9910,660,068
Dec 25, 202420.4720.5919.8620.1419.9214,707,990
Dec 24, 202420.6820.8020.2820.5820.3614,498,033
Dec 23, 202421.6821.7520.5520.5820.3622,474,307
Dec 20, 202421.3521.9321.1421.6821.4521,235,126
Dec 19, 202421.1021.6521.0121.4021.1718,278,679
Dec 18, 202420.8021.5820.6021.4021.1721,235,659
Dec 17, 202421.1921.4020.5020.8320.6015,906,011
Dec 16, 202421.3021.5521.0221.2521.0217,218,269
Dec 13, 202421.8022.0421.2621.3021.0724,260,160
Dec 12, 202421.6522.0821.4322.0721.8329,772,098
Dec 11, 202421.4221.8221.2621.7621.5221,787,484
Dec 10, 202422.4522.5021.3721.4421.2134,168,080
Dec 9, 202421.8522.0621.3821.5821.3522,123,820
Dec 6, 202421.6822.1521.2521.6821.4528,328,437
Dec 5, 202421.0021.8821.0021.6021.3723,840,267
Dec 4, 202421.5821.9121.0621.1820.9522,297,880
Dec 3, 202421.7021.9621.1921.7721.5331,424,410
Dec 2, 202421.4821.8621.2121.6821.4530,170,136
Nov 29, 202420.9122.0920.7821.6121.3841,895,123
Nov 28, 202421.2021.8820.8820.9220.6932,775,050
Nov 27, 202420.4720.9519.8920.9420.7122,998,331
Nov 26, 202420.7021.1320.5520.6120.3918,827,700
Nov 25, 202420.7520.9820.1020.7520.5326,764,517
Nov 22, 202421.6822.1020.4720.5020.2839,149,358
Nov 21, 202422.2122.3521.8322.0721.8327,020,778
Nov 20, 202421.7822.6421.6822.3322.0931,095,295
Nov 19, 202421.5922.0020.9721.9821.7427,124,187
Nov 18, 202422.8223.0020.7721.2921.0643,890,063
Nov 15, 202423.6624.2822.6622.6622.4138,560,085
Nov 14, 202424.4924.5623.6623.7223.4630,745,403
Nov 13, 202423.9924.8023.8024.6124.3433,566,137
Nov 12, 202425.8525.8523.8124.4024.1465,928,522
Nov 11, 202425.4426.1825.1025.6025.3266,444,873
Nov 8, 202427.3027.3025.2525.4025.1395,912,921
Nov 7, 202423.7526.3623.6526.3126.03101,259,177
Nov 6, 202425.5025.6724.3024.5524.2886,169,498
Nov 5, 202423.6026.0123.4525.5025.22100,258,362
Nov 4, 202422.4423.6022.4423.3623.1156,070,260
Nov 1, 202425.2025.7022.7622.8822.6384,776,176
Oct 31, 202424.5026.6024.1025.6825.40126,020,837
Oct 30, 202424.9825.4423.6025.2925.02102,334,994
Oct 29, 202423.9925.7423.8324.4624.20116,882,063
Oct 28, 202422.0023.6621.7223.4423.1981,185,360
Oct 25, 202421.9522.5721.6622.2021.9656,779,044
Oct 24, 202421.7322.0921.2121.8721.6380,413,078
Oct 23, 202423.9825.2322.8923.1322.8893,210,821
Oct 22, 202426.5026.8023.6724.3924.13116,799,121
Oct 21, 202426.3528.1225.4627.4227.12153,273,436
Oct 18, 202424.8029.3424.1326.3126.03163,847,896
Oct 17, 202424.5927.0323.8525.9725.69183,213,162
Oct 16, 202425.1228.9323.6024.6024.33215,228,790
Oct 15, 202424.4826.9224.0025.8825.60210,603,808
Oct 14, 202421.6822.4319.7522.4322.19155,935,069
Oct 11, 202417.1619.4717.1618.6918.49100,046,410
Oct 10, 202421.5621.5617.3217.8517.66113,331,102
Oct 9, 202419.3522.8018.9820.5020.28164,736,482
Oct 8, 202419.0019.0018.1119.0018.7975,730,653
Sep 30, 202413.9815.8313.7315.8315.6678,630,603
Sep 27, 202412.4713.4412.4013.1913.0540,275,453
Sep 26, 202412.0012.4211.8812.3712.2429,764,481
Sep 25, 202411.9212.6511.7612.1111.9844,928,426
Sep 24, 202411.1311.6811.1111.6511.5227,283,950
Sep 23, 202411.2111.3511.0711.1711.0515,594,985
Sep 20, 202411.0911.2711.0211.1811.0615,802,862
Sep 19, 202410.7911.1310.7011.0610.9413,660,402
Sep 18, 202410.8810.9710.5010.7310.6112,487,492
Sep 13, 202411.3011.3010.8410.8810.7619,404,374
Sep 12, 202410.8811.8010.8511.2211.1026,749,445
Sep 11, 202410.8010.8810.7210.8410.725,927,520
Sep 10, 202410.6010.9310.4310.8610.749,544,620
Sep 9, 202410.6010.7610.4510.5710.467,478,500
Sep 6, 202410.9810.9910.6410.6510.5310,088,120
Sep 5, 202410.8911.1210.8511.0110.8913,049,200
Sep 4, 202410.8110.9010.7210.7610.648,766,502
Sep 3, 202410.6610.9210.6110.9110.7914,043,351
Sep 2, 202410.7611.2010.6110.6410.5219,738,700
Aug 30, 202410.3810.8910.3410.7310.6116,171,704
Aug 29, 202410.2010.4610.1910.3910.2812,763,337
Aug 28, 20249.8610.439.8310.2710.1618,594,054
Aug 27, 20249.9410.119.769.779.666,817,254
Aug 26, 202410.0010.079.849.999.886,203,708
Aug 23, 20249.7410.179.6810.069.9510,703,677
Aug 22, 20249.9410.149.729.759.647,842,069
Aug 21, 202410.0210.269.939.959.846,528,626
Aug 20, 202410.3610.459.9710.009.8910,368,672
Aug 19, 202410.1210.6210.1210.5010.3911,989,180
Aug 16, 202410.1410.2510.1110.1510.045,092,612
Aug 15, 20249.9510.269.8410.1410.036,512,327
Aug 14, 202410.0510.099.949.959.843,388,100
Aug 13, 20249.9510.069.8610.059.944,424,244
Aug 12, 202410.1010.109.909.959.844,745,860
Aug 9, 202410.2410.3110.0910.099.984,266,500
Aug 8, 202410.2010.309.9510.1910.087,063,800
Aug 7, 202410.2510.4310.2210.2810.176,174,700
Aug 6, 202410.3310.4010.1210.2910.186,531,600
Aug 5, 202410.5210.7810.2010.2110.107,071,600
Aug 2, 202410.7810.9110.6010.6310.514,555,000
Aug 1, 202410.9711.0010.8110.8810.765,227,960
Jul 31, 202410.5010.9910.4210.9510.839,622,900
Jul 30, 202410.3310.5010.2510.4710.364,347,340
Jul 29, 202410.3510.4410.2410.3510.244,508,908
Jul 26, 202410.2210.4210.2010.3710.264,610,920
Jul 25, 202410.0310.3710.0110.2710.164,891,288
Jul 24, 202410.3010.3810.1310.1410.034,605,531
Jul 23, 202410.6010.6010.3410.3410.235,558,490
Jul 22, 202410.7510.7610.5110.6410.526,241,088
Jul 19, 202410.3710.5910.3110.5210.415,293,084
Jul 18, 202410.4010.4510.1510.3910.286,902,901
Jul 17, 202410.4510.6510.4510.4910.384,161,760
Jul 16, 202410.5710.6410.4410.5910.483,968,900
Jul 15, 202410.8010.8310.5210.5810.474,283,856
Jul 12, 202410.9210.9210.7710.8310.713,853,750
Jul 11, 202410.8510.9810.7810.8910.776,126,980
Jul 10, 202410.4810.7410.4310.6410.525,670,444
Jul 9, 202410.3510.5910.1010.5410.437,914,180
Jul 8, 202410.7710.7910.3310.3510.246,814,820
Jul 5, 202410.5410.8310.4910.7410.626,743,866
Jul 4, 202410.9111.0510.5810.6010.497,655,960
Jul 3, 202411.2111.2810.9210.9310.818,298,580
Jul 2, 202411.0411.5110.9111.2811.1611,379,600
Jul 1, 202411.0611.1110.7311.0210.907,452,101
Jun 28, 202411.2011.4211.0611.0810.966,917,080
Jun 27, 202411.4611.4811.1611.1811.066,285,080
Jun 26, 202410.9011.5010.7411.4711.3510,287,345
Jun 25, 202411.0511.1610.7510.8510.737,516,891
Jun 24, 202411.3311.3310.9611.0210.908,403,298
Jun 21, 202411.3911.5011.2511.3711.256,280,779
Jun 20, 202411.7111.9611.4711.4711.359,641,620
Jun 19, 202411.8311.9911.7511.7611.638,084,913
Jun 18, 202411.5811.8411.5611.8311.706,402,152
Jun 17, 202411.5911.7411.4811.5911.466,911,848
Jun 14, 202411.4211.6311.2911.5911.467,216,868
Jun 13, 202411.3511.5211.2211.4211.306,309,900
Jun 12, 202411.2511.5011.1911.3611.247,019,800
Jun 11, 202410.8811.2810.7011.2511.138,555,060
Jun 7, 202410.9911.0910.8310.9410.827,615,584
Jun 6, 202411.3011.3810.8010.8510.7312,070,020
Jun 5, 2024 0.2 Dividend
Jun 5, 202411.3311.5311.2511.2611.145,838,780
Jun 4, 202411.5711.6311.3711.5511.236,995,173
Jun 3, 202411.8211.8511.4911.6111.296,632,645
May 31, 202411.6111.8711.6111.8011.476,256,020
May 30, 202411.6211.7411.4111.6111.294,046,008
May 29, 202411.6011.7711.5711.6211.304,463,440
May 28, 202411.8011.8811.6311.6411.316,190,370
May 27, 202411.8011.8911.5111.8811.556,253,160
May 24, 202411.9812.0611.7311.7611.437,357,240
May 23, 202412.3112.3611.9612.0111.678,581,240
May 22, 202412.3812.4412.2612.3912.045,025,769
May 21, 202412.4512.5012.3312.3712.026,318,567
May 20, 202412.4012.5912.2712.4512.107,183,466

Related Tickers

300687.SZ Guangzhou Sie Consulting Co., Ltd.
28.31
-0.98%
 
002093.SZ Guomai Technologies, Inc.
11.94
+0.93%
 
300846.SZ Capitalonline Data Service Co., Ltd.
19.74
+0.51%
 
300010.SZ Doushen (Beijing) Education & Technology INC.
7.27
+0.55%
 
301236.SZ iSoftStone Information Technology (Group) Co., Ltd.
55.90
-1.03%
 
002987.SZ Northking Information Technology Co., Ltd.
12.78
-1.01%
 
002261.SZ Talkweb Information System Co.,Ltd.
32.06
-0.93%
 
603881.SS Shanghai @hub Co.,Ltd.
31.15
+0.58%
 
300468.SZ Shenzhen Forms Syntron Information Co.,Ltd.
18.37
+0.71%
 
300738.SZ Guangdong Aofei Data Technology Co., Ltd.
21.17
+0.14%