Shanghai - Delayed Quote
CNY
Yushu Technology Co., Ltd. (688836.SS)
624.58
-37.59
(-5.68%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
640.00 | 663.00 | 621.02 | 624.58 | 624.58 | 4,741,713 |
|
Nov 2, 2026
|
639.00 | 690.00 | 565.00 | 662.17 | 662.17 | 7,725,106 |
|
Oct 30, 2026
|
641.77 | 699.00 | 631.50 | 647.05 | 647.05 | 6,000,010 |
|
Oct 29, 2026
|
653.22 | 699.99 | 642.00 | 662.39 | 662.39 | 6,019,174 |
|
Oct 28, 2026
|
637.57 | 739.03 | 617.68 | 695.90 | 695.90 | 8,461,265 |
|
Oct 27, 2026
|
651.00 | 681.98 | 638.00 | 639.96 | 639.96 | 7,045,910 |
|
Oct 26, 2026
|
624.00 | 737.50 | 607.01 | 672.00 | 672.00 | 11,347,630 |
|
Oct 23, 2026
|
502.02 | 624.00 | 502.00 | 624.00 | 624.00 | 8,449,663 |
|
Oct 22, 2026
|
521.30 | 544.00 | 510.24 | 520.00 | 520.00 | 5,477,269 |
|
Oct 21, 2026
|
523.07 | 526.60 | 502.12 | 515.00 | 515.00 | 4,785,779 |
|
Oct 20, 2026
|
488.30 | 556.00 | 477.00 | 526.03 | 526.03 | 8,440,929 |
|
Oct 19, 2026
|
427.00 | 508.99 | 427.00 | 495.92 | 495.92 | 6,586,554 |
|
Oct 16, 2026
|
411.50 | 442.68 | 407.01 | 426.98 | 426.98 | 3,210,282 |
|
Oct 15, 2026
|
408.55 | 418.49 | 404.03 | 405.10 | 405.10 | 1,588,124 |
|
Oct 14, 2026
|
431.79 | 431.79 | 419.88 | 419.88 | 419.88 | 1,543,535 |
|
Oct 13, 2026
|
415.30 | 436.87 | 415.00 | 436.63 | 436.63 | 2,350,575 |
|
Oct 12, 2026
|
428.99 | 428.99 | 414.95 | 421.29 | 421.29 | 1,602,723 |
|
Oct 9, 2026
|
426.00 | 434.99 | 419.21 | 432.00 | 432.00 | 1,890,281 |
|
Oct 8, 2026
|
444.50 | 446.00 | 425.60 | 427.80 | 427.80 | 2,156,240 |
|
Sep 30, 2026
|
451.99 | 459.90 | 446.50 | 450.40 | 450.40 | 1,641,828 |
|
Sep 29, 2026
|
460.00 | 461.50 | 450.70 | 451.02 | 451.02 | 1,468,957 |
|
Sep 28, 2026
|
484.10 | 484.10 | 456.25 | 459.65 | 459.65 | 2,634,689 |
|
Sep 24, 2026
|
490.99 | 499.78 | 487.05 | 488.00 | 488.00 | 2,030,847 |
|
Sep 23, 2026
|
488.46 | 495.00 | 483.11 | 490.97 | 490.97 | 1,686,742 |
|
Sep 22, 2026
|
495.02 | 502.10 | 489.01 | 489.20 | 489.20 | 2,528,426 |
|
Sep 21, 2026
|
502.88 | 506.99 | 493.58 | 494.85 | 494.85 | 3,715,096 |
|
Sep 18, 2026
|
496.01 | 522.22 | 486.90 | 514.98 | 514.98 | 5,098,709 |
|
Sep 17, 2026
|
469.00 | 509.02 | 469.00 | 503.26 | 503.26 | 5,865,918 |
|
Sep 16, 2026
|
468.00 | 477.78 | 458.02 | 474.28 | 474.28 | 2,717,434 |
|
Sep 15, 2026
|
475.00 | 483.00 | 469.01 | 469.80 | 469.80 | 2,526,860 |
|
Sep 14, 2026
|
468.81 | 479.41 | 465.58 | 470.00 | 470.00 | 2,105,015 |
|
Sep 11, 2026
|
490.25 | 497.87 | 473.13 | 477.12 | 477.12 | 3,627,320 |
|
Sep 10, 2026
|
508.00 | 508.00 | 497.88 | 498.55 | 498.55 | 2,814,683 |
|
Sep 9, 2026
|
521.08 | 524.99 | 508.88 | 513.93 | 513.93 | 3,217,361 |
|
Sep 8, 2026
|
535.80 | 539.91 | 522.80 | 523.68 | 523.68 | 3,346,943 |
|
Sep 7, 2026
|
530.30 | 542.66 | 520.08 | 536.35 | 536.35 | 3,538,063 |
|
Sep 4, 2026
|
555.00 | 557.88 | 528.85 | 530.30 | 530.30 | 3,818,006 |
|
Sep 3, 2026
|
550.00 | 565.50 | 545.02 | 550.45 | 550.45 | 3,091,128 |
|
Sep 2, 2026
|
557.00 | 562.84 | 545.00 | 546.02 | 546.02 | 4,145,915 |
|
Sep 1, 2026
|
561.97 | 591.00 | 556.12 | 571.10 | 571.10 | 5,151,092 |
|
Aug 31, 2026
|
571.00 | 571.30 | 555.80 | 564.90 | 564.90 | 4,718,840 |
|
Aug 28, 2026
|
605.00 | 605.00 | 584.88 | 585.00 | 585.00 | 5,674,797 |
|
Aug 27, 2026
|
588.00 | 615.05 | 582.00 | 615.03 | 615.03 | 6,339,783 |
|
Aug 26, 2026
|
598.00 | 614.44 | 571.00 | 591.53 | 591.53 | 5,582,961 |
|
Aug 25, 2026
|
588.00 | 625.89 | 588.00 | 602.80 | 602.80 | 5,321,525 |
|
Aug 24, 2026
|
640.26 | 642.00 | 602.05 | 603.08 | 603.08 | 8,128,949 |
|
Aug 21, 2026
|
659.00 | 706.98 | 636.00 | 672.41 | 672.41 | 7,605,734 |
|
Aug 20, 2026
|
790.00 | 790.00 | 685.01 | 687.00 | 687.00 | 12,629,474 |
|
Aug 19, 2026
|
1,100.00 | 1,100.00 | 800.08 | 845.00 | 845.00 | 25,657,935 |
