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

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

Compare
17.89
-0.14
(-0.78%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 202517.6518.5017.5617.8917.89156,988,143
Mar 10, 202519.2019.5118.0318.0318.03227,309,099
Mar 7, 202519.4420.0018.5620.0020.00353,033,309
Mar 6, 202517.7718.1817.7718.1818.1880,071,723
Mar 5, 202516.6416.9916.0616.5316.53133,163,368
Mar 4, 202516.2017.1115.9616.7616.76198,315,140
Mar 3, 202515.7716.7815.7116.4016.40198,277,400
Feb 28, 202515.9516.2415.1315.2515.2584,325,997
Feb 27, 202516.4416.5715.6516.0816.08110,867,451
Feb 26, 202516.4816.7316.1216.5316.53104,251,879
Feb 25, 202516.1016.9916.1016.4716.47123,237,473
Feb 24, 202517.2018.0016.5316.7816.78164,660,176
Feb 21, 202518.0418.1016.9017.5817.58232,603,496
Feb 20, 202516.9917.9516.6317.7417.74248,574,587
Feb 19, 202517.1817.5016.5817.2517.25224,852,880
Feb 18, 202517.0217.9916.3217.1017.10266,306,396
Feb 17, 202518.3819.1917.3217.5317.53315,847,834
Feb 14, 202517.1519.1016.9918.3018.30319,766,350
Feb 13, 202515.4817.4015.2217.4017.40243,528,568
Feb 12, 202514.6616.3714.5815.8215.82278,423,615
Feb 11, 202514.2015.2113.9414.8814.88210,348,817
Feb 10, 202514.2314.9413.8314.6214.62240,233,100
Feb 7, 202512.3213.7012.3213.7013.70161,824,679
Feb 6, 202512.0012.5611.8012.4512.45124,603,874
Feb 5, 202511.5312.0011.4212.0012.0084,274,465
Jan 27, 202511.3911.4010.9010.9110.9184,040,618
Jan 24, 20259.8010.909.7210.9010.9086,571,974
Jan 23, 202510.0210.349.909.919.9133,081,003
Jan 22, 20259.9810.039.849.949.9414,183,970
Jan 21, 202510.0410.089.859.989.9817,339,339
Jan 20, 202510.1110.179.9610.0010.0021,409,629
Jan 17, 20259.9410.119.889.999.9916,214,896
Jan 16, 202510.1710.309.949.999.9927,373,036
Jan 15, 202510.2010.2810.0510.0910.0920,432,357
Jan 14, 20259.9910.319.8710.2610.2631,033,969
Jan 13, 20259.629.969.589.909.9020,443,018
Jan 10, 202510.1310.199.709.719.7123,089,357
Jan 9, 20259.8110.209.7810.1310.1331,863,984
Jan 8, 202510.0310.069.619.879.8732,586,775
Jan 7, 202510.0010.109.9310.1010.1019,474,875
Jan 6, 202510.0010.139.889.959.9523,198,160
Jan 3, 202510.2710.319.9410.0210.0228,107,793
Jan 2, 202510.7510.7710.0910.1710.1747,474,119
Dec 31, 202411.4611.4610.7210.7310.7345,543,242
Dec 30, 202411.6111.6211.2511.3511.3535,812,539
Dec 27, 202411.8112.0811.5811.6311.6331,317,823
Dec 26, 202411.7311.9311.7211.8411.8414,662,118
Dec 25, 202411.9512.0111.6811.7111.7119,855,581
Dec 24, 202412.0112.1011.8112.0512.0526,685,674
Dec 23, 202412.6612.7011.9912.0412.0434,394,375
Dec 20, 202412.3612.8012.2512.6512.6560,985,796
Dec 19, 202411.9912.5611.9012.4612.4660,766,950
Dec 18, 202411.9012.0211.8111.9611.9621,354,287
Dec 17, 202411.9212.0311.7611.8711.8726,489,495
Dec 16, 202412.1112.1411.8211.9211.9229,186,655
Dec 13, 202412.3512.4312.1112.1212.1236,074,473
Dec 12, 202412.5012.5312.2212.4812.4844,339,809
Dec 11, 202412.7412.8412.4612.5412.5453,767,923
Dec 10, 202413.0413.1312.7812.8112.8148,748,933
Dec 9, 202412.9413.1012.5212.6612.6641,160,049
Dec 6, 202412.9013.1312.6612.9312.9345,277,075
Dec 5, 202412.5512.9912.5512.8812.8840,792,522
Dec 4, 202413.1013.1912.5612.6012.6044,524,581
Dec 3, 202413.2913.3112.9213.0213.0238,015,001
Dec 2, 202413.1813.3613.0013.2213.2252,032,460
Nov 29, 202412.9513.5012.9213.2213.2281,451,867
Nov 28, 202412.8913.0512.7212.7812.7842,113,994
Nov 27, 202412.5412.9512.1512.9212.9247,557,606
Nov 26, 202412.4513.0512.3512.6212.6247,985,185
Nov 25, 202412.6012.7411.9712.5412.5460,284,156
Nov 22, 202412.4513.5012.3712.5712.5797,220,806
Nov 21, 202412.4612.6512.3212.5512.5547,282,820
Nov 20, 202412.1912.5712.0812.4412.4451,936,294
Nov 19, 202412.2012.3011.7012.2812.2856,159,874
Nov 18, 202412.9913.1512.0712.1312.1371,953,051
Nov 15, 202412.9813.6412.9513.0013.0078,546,437
Nov 14, 202413.9613.9713.1013.1013.1091,654,000
Nov 13, 202413.3914.1413.3114.0114.01131,874,872
Nov 12, 202414.1114.5313.3013.4713.47164,642,255
Nov 11, 202412.5813.8412.5313.8413.84107,843,194
Nov 8, 202412.4613.1012.1412.5812.58142,048,629
Nov 7, 202411.7212.3611.5312.3012.30114,726,919
Nov 6, 202411.6812.1311.5211.8311.83103,463,430
Nov 5, 202411.1512.1111.0011.8211.82125,872,190
Nov 4, 202411.0011.1110.8711.0111.0136,955,310
Nov 1, 202411.2311.5010.9010.9110.9164,135,009
Oct 31, 202411.6211.6311.0311.4011.40111,070,894
Oct 30, 202412.2412.3311.7412.0512.0563,016,311
Oct 29, 202411.9112.2011.7411.9911.9964,131,993
Oct 28, 202411.6611.9711.5311.9311.9350,230,408
Oct 25, 202411.4011.8511.3111.6811.6846,269,340
Oct 24, 202411.3911.6311.3111.4211.4238,216,722
Oct 23, 202411.2912.0111.0811.5011.5083,266,479
Oct 22, 202411.5111.5111.1011.2511.2550,172,082
Oct 21, 202411.0911.6411.0511.5111.5183,673,027
Oct 18, 202410.7411.3010.5911.0511.0594,480,940
Oct 17, 202411.0611.2910.8010.8210.8241,670,038
Oct 16, 202410.7211.1210.6110.9310.9333,071,907
Oct 15, 202411.2811.4810.9110.9310.9347,582,670
Oct 14, 202411.0711.3210.7011.3011.3051,394,920
Oct 11, 202411.6511.7710.8811.0611.0658,831,950
Oct 10, 202411.6012.1011.4111.7711.7780,272,598
Oct 9, 202412.5812.6911.4511.6411.64130,759,330
Oct 8, 202412.6512.6512.0912.6512.65154,046,461
Sep 30, 202411.1811.5011.1111.5011.5062,732,168
Sep 27, 20249.7110.499.7110.4510.4543,590,842
Sep 26, 20249.069.559.059.549.5434,997,255
Sep 25, 20249.159.329.069.109.1034,111,002
Sep 24, 20248.788.978.608.978.9729,675,185
Sep 23, 20248.768.868.698.758.7513,176,936
Sep 20, 20248.738.818.648.768.7618,462,161
Sep 19, 20248.328.808.328.738.7319,227,927
Sep 18, 20248.588.678.448.558.5510,260,701
Sep 13, 20248.718.758.588.598.599,243,940
Sep 12, 20248.768.908.698.708.7014,818,761
Sep 11, 20248.638.778.598.768.7616,249,297
Sep 10, 20248.378.718.248.648.6421,361,522
Sep 9, 20248.418.498.288.358.3514,065,267
Sep 6, 20248.628.688.438.458.459,216,295
Sep 5, 20248.508.688.488.618.6114,884,113
Sep 4, 20248.408.588.398.458.4514,201,991
Sep 3, 20248.338.508.298.478.4718,094,016
Sep 2, 20248.718.738.318.328.3222,555,992
Aug 30, 20248.458.788.398.718.7127,606,099
Aug 29, 20248.198.558.178.448.4415,115,192
Aug 28, 20248.148.308.038.248.2415,570,533
Aug 27, 20248.298.348.098.138.1316,182,754
Aug 26, 20248.438.488.288.318.3117,275,334
Aug 23, 20248.248.458.228.388.3819,231,462
Aug 22, 20248.438.518.198.218.2116,392,318
Aug 21, 20248.448.598.408.448.4413,169,802
Aug 20, 20248.698.718.458.478.4715,923,471
Aug 19, 20248.688.888.678.708.7015,500,546
Aug 16, 20248.828.858.688.688.6811,267,878
Aug 15, 20248.668.928.598.808.8018,524,616
Aug 14, 20248.798.868.668.678.6713,474,198
Aug 13, 20248.768.848.698.798.7913,284,245
Aug 12, 20248.898.938.718.758.7519,966,018
Aug 9, 20249.229.288.948.948.9417,434,565
Aug 8, 20249.129.248.969.199.1914,740,425
Aug 7, 20249.179.269.099.209.2013,692,336
Aug 6, 20249.149.259.069.189.1815,918,704
Aug 5, 20249.209.409.059.069.0621,080,047
Aug 2, 20249.389.539.209.269.2617,522,777
Aug 1, 20249.599.719.379.459.4522,528,555
Jul 31, 20249.209.589.199.589.5823,385,533
Jul 30, 20249.149.279.099.239.2312,673,728
Jul 29, 20249.309.349.169.199.1911,714,041
Jul 26, 20249.309.489.209.309.3014,817,639
Jul 25, 20249.179.459.139.269.2616,134,093
Jul 24, 20249.389.429.159.209.2017,944,254
Jul 23, 20249.619.669.409.419.4124,397,177
Jul 22, 20249.499.779.409.689.6834,883,491
Jul 19, 20248.949.478.929.369.3630,979,370
Jul 18, 20249.009.068.769.029.0221,296,230
Jul 17, 20249.009.118.949.029.0215,650,423
Jul 16, 20248.959.078.689.039.0321,002,311
Jul 15, 20249.179.208.858.888.8820,454,758
Jul 12, 20249.359.379.179.199.1919,100,803
Jul 11, 20249.209.439.109.419.4124,542,189
Jul 10, 20248.809.278.689.089.0832,323,499
Jul 9, 20248.999.038.738.928.9230,829,551
Jul 8, 20249.319.318.979.009.0027,962,825
Jul 5, 20249.289.289.289.289.28-
Jul 4, 20249.669.689.259.289.2835,187,888
Jul 3, 202410.3910.399.659.669.6654,734,882
Jul 2, 20249.9510.599.9510.2610.2653,328,270
Jul 1, 20249.969.989.659.829.8217,794,001
Jun 28, 202410.3310.379.9710.0010.0019,228,850
Jun 27, 202410.2510.6010.2210.2910.2922,835,182
Jun 26, 20249.8310.329.7310.3010.3020,424,650
Jun 25, 202410.1510.219.749.859.8524,289,459
Jun 24, 202410.2610.3110.0310.0910.0924,818,107
Jun 21, 202410.3610.3810.1010.3110.3117,963,313
Jun 20, 202410.7010.7210.3410.3610.3618,049,566
Jun 19, 202410.9310.9710.6610.7210.7216,549,126
Jun 18, 202410.8911.0510.8210.9210.9214,537,802
Jun 17, 202410.9311.0010.7510.8710.8713,804,532
Jun 14, 202410.9310.9710.7710.9210.9212,916,257
Jun 13, 202410.9611.0610.8010.9210.9211,467,648
Jun 12, 202410.9911.1410.9110.9210.9214,790,109
Jun 11, 202410.7511.0410.5510.9910.9917,922,996
Jun 7, 202410.7010.9210.6610.7710.7714,797,390
Jun 6, 202411.1411.1710.5810.6210.6226,203,775
Jun 5, 202410.8811.2410.8311.1411.1419,403,501
Jun 4, 202410.8410.9510.7510.8710.8714,600,188
Jun 3, 202411.2011.2310.8810.9310.9315,713,935
May 31, 202410.9911.3410.9911.2511.2519,484,671
May 30, 202411.0011.0710.8710.9910.9913,747,619
May 29, 202411.1011.2211.0011.0311.0311,033,658
May 28, 202411.1211.2910.9711.1111.1113,411,920
May 27, 202411.2811.3210.8811.1311.1321,328,746
May 24, 202411.6411.6711.2311.2311.2317,877,633
May 23, 202411.9612.0111.6111.6511.6514,338,446
May 22, 202411.8712.0311.8011.9911.9911,613,320
May 21, 202411.9912.0111.8711.9111.9111,832,812
May 20, 202411.8312.1311.7411.9911.9920,295,081
May 17, 202411.5111.8311.4311.8311.8319,117,504
May 16, 202411.4411.7111.3911.4911.4918,352,024
May 15, 202411.4511.5211.3511.4411.4411,953,663
May 14, 202411.4311.6011.3811.4911.4913,594,866
May 13, 202411.4911.6411.3011.4011.4018,893,763
May 10, 202411.8511.9311.5611.6111.6117,609,323
May 9, 202411.6311.8911.6011.8211.8216,069,121
May 8, 202411.7211.8511.5511.5811.5816,746,400
May 7, 202411.7611.9011.6911.8111.8119,272,074
May 6, 202411.8212.0711.7311.7611.7627,705,882
Apr 30, 202411.8711.8711.5011.6411.6424,721,663
Apr 29, 202411.6011.9311.6011.8211.8230,510,058
Apr 26, 202411.4411.7611.4211.7511.7521,620,371
Apr 25, 202411.3811.6411.2011.4711.4720,123,854
Apr 24, 202411.0511.4011.0311.4011.4020,250,332
Apr 23, 202411.1011.2511.0411.1211.1218,506,903
Apr 22, 202411.0511.4010.6711.0811.0827,869,710
Apr 19, 202410.9811.0910.7810.8710.8718,899,884
Apr 18, 202411.1011.2910.8711.0411.0423,037,287
Apr 17, 202410.9011.2110.8711.1211.1224,066,336
Apr 16, 202411.0011.1110.7310.7610.7625,258,562
Apr 15, 202411.2011.3910.9511.0911.0921,938,018
Apr 12, 202411.3311.4511.1811.2011.2015,344,559
Apr 11, 202411.2011.5011.1611.3311.3316,420,609
Apr 10, 202411.6011.6111.1811.2911.2918,444,842
Apr 9, 202411.3611.6211.3511.6011.6014,605,668
Apr 8, 202411.7111.7211.3711.3911.3923,300,685
Apr 3, 202412.3512.3711.6011.7111.7139,904,652
Apr 2, 202412.7812.7812.2512.3212.3228,753,013
Apr 1, 202411.9513.0011.9412.7812.7844,358,603
Mar 29, 202412.0512.0811.7511.9511.9510,155,050
Mar 28, 202411.6212.1911.5312.0612.0626,549,459
Mar 27, 202412.3012.3311.6111.6211.6228,125,479
Mar 26, 202412.5612.7212.1512.3012.3028,434,916
Mar 25, 202413.1313.2112.6312.6312.6327,882,651
Mar 22, 202413.4113.4612.9113.1413.1438,442,868
Mar 21, 202413.3914.2513.3613.4613.4663,276,909
Mar 20, 202413.0813.3213.0213.2213.2222,723,031
Mar 19, 202413.1213.3413.0013.0813.0822,002,591
Mar 18, 202412.8713.1312.8013.1213.1229,077,062
Mar 15, 202412.7412.8812.4212.8412.8421,831,184
Mar 14, 202413.0013.0012.5312.7012.7024,759,248
Mar 13, 202412.9313.1912.8013.0213.0231,640,983
Mar 12, 202412.7112.8812.5612.8212.8227,797,906
Mar 11, 202412.2212.6012.1612.6012.6024,173,829

Related Tickers

002123.SZ Montnets Cloud Technology Group Co., Ltd.
17.57
+0.69%
 
17W0.F WiseTech Global Limited
48.80
-2.40%
 
A6I.F Grab Holdings Limited
3.9650
+3.77%
 
ADBE.BA Adobe Inc.
12,175.00
+0.21%
 
002195.SZ Shanghai Stonehill Technology Co., Ltd.
6.97
+9.94%
 
W9C.F Constellation Software Inc.
3,020.00
-2.11%
 
2013.HK Weimob Inc.
2.480
-0.80%
 
SMWB Similarweb Ltd.
8.93
-0.83%
 
DIDIY DiDi Global Inc.
5.24
+2.34%
 
KC Kingsoft Cloud Holdings Limited
17.93
+10.00%