Shanghai - Delayed Quote CNY

Hangzhou Youngsun Intelligent Equipment Co., Ltd. (603901.SS)

Compare
7.45
-0.07
(-0.93%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.527.567.417.457.455,575,700
Jan 14, 20257.207.537.197.527.529,052,902
Jan 13, 20257.037.286.967.177.175,602,200
Jan 10, 20257.237.347.107.107.106,108,396
Jan 9, 20257.107.337.107.237.237,098,600
Jan 8, 20257.197.206.937.157.156,839,096
Jan 7, 20256.997.206.997.207.206,683,396
Jan 6, 20256.907.016.706.996.996,387,196
Jan 3, 20257.267.296.916.956.9510,158,800
Jan 2, 20257.427.567.167.257.258,334,272
Dec 31, 20247.657.747.377.377.377,846,272
Dec 30, 20247.627.677.457.607.605,960,600
Dec 27, 20247.567.767.547.667.667,955,650
Dec 26, 20247.477.647.437.557.557,097,296
Dec 25, 20247.687.717.327.477.4710,351,196
Dec 24, 20247.627.737.537.687.687,977,400
Dec 23, 20248.108.117.577.627.6212,395,700
Dec 20, 20247.918.187.888.108.1010,067,900
Dec 19, 20247.767.977.667.947.9411,330,118
Dec 18, 20247.927.997.767.817.8112,916,100
Dec 17, 20248.258.297.877.917.9117,488,350
Dec 16, 20248.618.678.248.298.2918,698,273
Dec 13, 20248.988.988.588.598.5924,156,054
Dec 12, 20249.049.308.839.089.0826,013,358
Dec 11, 20249.009.028.768.998.9922,030,068
Dec 10, 20249.199.248.848.878.8730,890,958
Dec 9, 20248.818.958.648.958.9526,171,154
Dec 6, 20249.029.038.728.738.7326,218,873
Dec 5, 20248.668.988.558.978.9735,288,507
Dec 4, 20248.679.398.608.958.9557,707,057
Dec 3, 20248.819.058.568.678.6747,029,351
Dec 2, 20249.149.658.808.908.9098,859,446
Nov 29, 20247.908.777.818.778.7747,083,095
Nov 28, 20247.958.027.837.977.9725,822,000
Nov 27, 20247.528.307.318.068.0640,639,545
Nov 26, 20247.998.007.547.587.5830,472,424
Nov 25, 20247.657.957.457.957.9539,353,176
Nov 22, 20248.258.487.647.657.6549,161,828
Nov 21, 20248.308.627.978.298.2982,830,363
Nov 20, 20247.778.227.698.228.2268,025,695
Nov 19, 20246.797.476.797.477.4722,516,159
Nov 18, 20246.937.006.756.796.798,300,387
Nov 15, 20247.047.136.926.926.928,738,962
Nov 14, 20247.287.307.037.067.069,940,333
Nov 13, 20247.287.357.097.307.3010,140,676
Nov 12, 20247.417.477.227.337.3314,707,801
Nov 11, 20247.107.437.107.437.4315,722,992
Nov 8, 20247.337.387.097.177.1715,428,723
Nov 7, 20246.987.296.967.257.2517,244,157
Nov 6, 20247.087.126.967.037.0312,657,795
Nov 5, 20246.907.106.847.087.0816,372,745
Nov 4, 20246.556.926.536.886.8813,638,987
Nov 1, 20246.876.906.536.546.5413,082,428
Oct 31, 20246.637.046.596.876.8715,370,317
Oct 30, 20246.746.836.526.586.5815,947,124
Oct 29, 20247.147.166.796.826.8210,064,200
Oct 28, 20247.057.116.987.107.107,257,957
Oct 25, 20246.777.006.757.007.009,010,100
Oct 24, 20246.816.846.716.776.775,873,991
Oct 23, 20246.806.876.736.816.818,870,026
Oct 22, 20246.546.826.496.826.8211,719,000
Oct 21, 20246.496.636.456.526.5210,460,455
Oct 18, 20246.276.586.256.496.499,646,682
Oct 17, 20246.366.466.276.296.296,970,435
Oct 16, 20246.306.476.296.366.369,449,641
Oct 15, 20246.636.666.406.426.429,936,598
Oct 14, 20246.646.726.396.646.6411,801,066
Oct 11, 20246.926.936.576.656.657,749,462
Oct 10, 20246.887.116.826.956.9511,532,659
Oct 9, 20247.457.456.876.886.8817,355,201
Oct 8, 20247.927.927.247.637.6322,569,201
Sep 30, 20246.937.236.747.207.2018,382,396
Sep 27, 20246.436.606.416.586.587,764,400
Sep 26, 20245.966.255.966.246.249,149,100
Sep 25, 20245.986.155.965.995.997,886,600
Sep 24, 20245.725.935.705.935.937,450,100
Sep 23, 20245.745.815.695.715.714,499,800
Sep 20, 20245.815.955.735.785.784,853,128
Sep 19, 20245.565.825.565.815.817,046,235
Sep 18, 20245.685.735.425.545.546,680,896
Sep 13, 20245.885.885.685.695.694,009,600
Sep 12, 20245.886.035.855.855.853,759,143
Sep 11, 20245.905.985.865.935.933,398,200
Sep 10, 20245.955.985.735.945.945,663,300
Sep 9, 20245.966.035.905.945.943,265,000
Sep 6, 20246.156.175.986.016.013,968,200
Sep 5, 20246.106.206.076.156.153,444,601
Sep 4, 20246.026.215.986.116.115,541,401
Sep 3, 20246.006.145.976.056.053,348,993
Sep 2, 20246.126.195.996.006.004,617,000
Aug 30, 20246.146.265.996.176.176,227,800
Aug 29, 20245.896.135.886.116.113,653,296
Aug 28, 20245.905.995.825.955.952,909,401
Aug 27, 20246.006.005.885.895.892,360,100
Aug 26, 20245.936.065.926.026.022,800,805
Aug 23, 20245.975.985.865.955.952,707,100
Aug 22, 20246.116.145.965.975.973,169,100
Aug 21, 20246.046.156.046.116.111,968,200
Aug 20, 20246.236.236.066.106.102,989,800
Aug 19, 20246.246.336.206.216.213,972,000
Aug 16, 20246.306.346.246.246.242,442,905
Aug 15, 20246.166.376.156.296.293,954,305
Aug 14, 20246.366.366.186.226.224,209,600
Aug 13, 20246.396.416.276.336.334,170,900
Aug 12, 20246.406.476.356.396.392,342,200
Aug 9, 20246.526.586.426.426.423,383,400
Aug 8, 20246.506.556.366.526.523,164,396
Aug 7, 20246.546.576.486.506.503,126,900
Aug 6, 20246.446.546.436.536.533,392,000
Aug 5, 20246.486.606.376.376.373,803,000
Aug 2, 20246.616.686.486.516.514,357,600
Aug 1, 20246.636.736.626.666.663,617,900
Jul 31, 20246.316.656.316.656.655,710,750
Jul 30, 20246.256.336.186.326.323,897,700
Jul 29, 20246.326.326.236.266.262,615,200
Jul 26, 20246.166.336.116.316.315,172,600
Jul 25, 20246.086.185.996.106.105,344,277
Jul 24, 20246.156.256.046.076.076,526,953
Jul 23, 20246.486.506.146.166.168,062,200
Jul 22, 20246.506.586.436.476.474,335,600
Jul 19, 20246.476.556.416.536.533,694,400
Jul 18, 20246.396.526.306.516.513,228,600
Jul 17, 20246.546.596.426.436.433,331,400
Jul 16, 20246.566.616.506.566.562,186,500
Jul 15, 20246.736.756.536.566.563,178,256
Jul 12, 20246.836.876.706.766.763,142,000
Jul 11, 20246.606.846.596.836.835,283,130
Jul 10, 20246.546.636.446.476.473,756,800
Jul 9, 20246.436.556.256.556.556,234,050
Jul 8, 20246.656.666.366.436.434,491,600
Jul 5, 20246.626.626.626.626.62-
Jul 4, 20246.866.926.586.626.625,903,500
Jul 3, 2024 0.08 Dividend
Jul 3, 20246.906.906.806.826.823,432,819
Jul 2, 20247.117.156.916.936.854,861,600
Jul 1, 20247.107.176.967.127.044,285,100
Jun 28, 20247.227.387.087.097.015,470,198
Jun 27, 20247.377.477.267.267.183,053,400
Jun 26, 20247.227.457.157.437.343,216,580
Jun 25, 20247.157.387.157.257.174,401,503
Jun 24, 20247.397.397.117.157.074,993,885
Jun 21, 20247.447.517.387.447.353,265,278
Jun 20, 20247.667.767.477.477.383,950,321
Jun 19, 20247.797.837.687.717.623,795,803
Jun 18, 20247.837.927.757.797.706,048,100
Jun 17, 20247.777.887.707.837.742,468,911
Jun 14, 20247.917.917.767.827.734,248,018
Jun 13, 20247.877.987.817.887.795,175,685
Jun 12, 20247.697.887.667.857.763,791,234
Jun 11, 20247.637.747.467.737.645,461,088
Jun 7, 20247.577.777.577.697.608,385,567
Jun 6, 20247.717.797.467.517.426,675,957
Jun 5, 20247.897.957.697.707.615,629,500
Jun 4, 20248.098.107.867.917.826,007,601
Jun 3, 20248.498.498.058.108.018,098,003
May 31, 20248.328.558.328.438.335,153,057
May 30, 20248.358.358.208.338.233,895,600
May 29, 20248.458.648.308.348.247,660,500
May 28, 20248.528.908.508.578.479,448,537
May 27, 20248.408.528.108.528.426,813,303
May 24, 20248.528.688.408.408.305,077,600
May 23, 20248.638.808.438.588.488,949,094
May 22, 20248.598.678.458.678.577,166,604
May 21, 20248.858.868.588.618.516,914,554
May 20, 20248.558.858.528.858.7512,315,573
May 17, 20248.558.578.388.558.458,235,041
May 16, 20248.738.818.448.588.4811,667,135
May 15, 20248.658.778.528.728.627,235,000
May 14, 20248.738.858.588.658.5510,036,300
May 13, 20248.928.938.708.738.6311,140,340
May 10, 20249.109.128.809.018.9114,271,385
May 9, 20249.039.098.899.078.9715,378,695
May 8, 20249.239.468.938.978.8718,913,460
May 7, 20248.609.458.609.459.3417,623,738
May 6, 20248.658.678.558.598.493,882,785
Apr 30, 20248.508.638.398.518.415,146,011
Apr 29, 20248.268.558.258.548.447,056,431
Apr 26, 20248.148.458.148.338.235,593,500
Apr 25, 20248.188.278.128.178.083,335,586
Apr 24, 20248.258.298.138.188.094,119,064
Apr 23, 20248.048.478.048.268.167,104,586
Apr 22, 20247.808.167.708.118.027,042,500
Apr 19, 20247.978.247.857.887.797,861,949
Apr 18, 20248.258.287.958.027.938,432,796
Apr 17, 20247.458.067.458.067.977,335,750
Apr 16, 20247.807.857.207.337.259,489,486
Apr 15, 20248.128.247.737.867.779,364,850
Apr 12, 20248.358.448.148.188.095,099,885
Apr 11, 20248.208.448.158.358.254,859,686
Apr 10, 20248.668.708.208.268.167,095,211
Apr 9, 20248.438.638.418.608.505,255,311
Apr 8, 20248.368.648.298.478.378,656,295
Apr 3, 20248.708.718.358.398.2911,204,731
Apr 2, 20248.999.018.638.688.5811,837,523
Apr 1, 20248.919.088.909.018.917,820,004
Mar 29, 20248.908.968.678.918.812,971,100
Mar 28, 20248.858.998.668.848.745,640,061
Mar 27, 20249.099.098.668.668.565,231,319
Mar 26, 20249.239.338.909.098.997,316,625
Mar 25, 20249.489.589.219.239.125,765,017
Mar 22, 202410.0010.009.519.559.447,436,250
Mar 21, 202410.1610.249.9210.009.886,723,918
Mar 20, 202410.1210.2710.0610.1710.055,657,168
Mar 19, 202410.3810.3810.1010.1410.026,794,168
Mar 18, 202410.1010.3410.0910.3310.218,475,018
Mar 15, 20249.9610.129.8410.1210.004,812,268
Mar 14, 202410.1710.329.849.999.876,371,046
Mar 13, 202410.4010.4110.0510.2010.088,952,392
Mar 12, 202410.1710.4010.1210.3810.266,951,548
Mar 11, 202410.2610.3210.0110.1910.076,493,153
Mar 8, 202410.1510.3310.0810.2610.145,352,228
Mar 7, 202410.5010.6710.1610.2510.137,480,300
Mar 6, 20249.9410.499.8910.3710.258,604,096
Mar 5, 202410.4510.4510.0010.049.927,904,796
Mar 4, 202410.4710.7410.2010.5710.4510,014,696
Mar 1, 202410.5010.7210.3110.4710.359,559,651
Feb 29, 20249.7210.559.7210.4510.3310,607,056
Feb 28, 202410.9011.0810.0010.009.8816,154,900
Feb 27, 202410.4511.6810.3411.1110.9818,152,026
Feb 26, 202410.6011.3110.3910.7410.6218,708,836
Feb 23, 20249.9110.589.7610.2810.1614,935,988
Feb 22, 20249.6710.039.669.919.8010,231,211
Feb 21, 20249.7010.089.559.869.7512,643,993
Feb 20, 20249.7010.029.409.959.8414,388,506
Feb 19, 202410.4810.789.7910.049.9221,018,037
Feb 8, 20249.1010.188.8910.1810.0620,690,935
Feb 7, 20248.309.257.579.259.1417,862,031
Feb 6, 20247.818.687.818.418.3116,707,600
Feb 5, 20249.249.948.288.688.5816,921,626
Feb 2, 20248.249.047.749.048.9412,064,879
Feb 1, 20248.318.518.018.228.136,446,684
Jan 31, 20248.708.758.378.388.286,656,100
Jan 30, 20249.189.358.758.788.684,700,500
Jan 29, 20249.209.619.109.108.997,632,490
Jan 26, 20249.359.509.189.229.113,494,800
Jan 25, 20248.929.398.809.359.245,136,496
Jan 24, 20248.839.008.528.908.804,332,000
Jan 23, 20248.969.068.748.808.705,137,600
Jan 22, 20249.819.848.909.068.964,705,347
Jan 19, 202410.0010.099.639.779.663,263,800
Jan 18, 20249.8710.039.609.939.823,109,400
Jan 17, 202410.4010.499.909.999.875,098,300
Jan 16, 202410.5410.6210.2510.4410.322,361,400
Jan 15, 202410.4410.6510.3110.5510.432,358,011