Yonyou Network Technology Co.,Ltd. - 600588.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	16.25	16.48	16.48	16.9	16.07	119.87M
August 18, 2025	15.46	16.4	16.4	16.81	15.32	187.65M
August 15, 2025	14.68	15.28	15.28	15.35	14.65	72.45M
August 14, 2025	15.13	14.81	14.81	15.45	14.79	73.34M
August 13, 2025	15.2	15.11	15.11	15.26	15.05	64.08M
August 12, 2025	15.45	15.22	15.22	15.47	15.02	57.89M
August 11, 2025	15.07	15.41	15.41	15.5	14.95	91.52M
August 08, 2025	16.02	14.94	14.94	16.17	14.91	154.44M
August 07, 2025	16	16.37	16.37	16.8	16	138.66M
August 06, 2025	15.71	15.6	15.6	15.76	15.46	64.25M
August 05, 2025	15.81	15.71	15.71	16.36	15.5	87.56M
August 04, 2025	15.41	15.99	15.99	16.28	15.24	138.15M
August 01, 2025	16.28	15.77	15.77	16.32	15.21	199.65M
July 31, 2025	14.87	15.84	15.84	16.13	14.86	179.58M
July 30, 2025	14.78	14.66	14.66	15.09	14.5	66.5M
July 29, 2025	14.28	14.88	14.88	15.14	14.25	101.63M
July 28, 2025	14.62	14.36	14.36	14.64	14.11	62.52M
July 25, 2025	14.59	14.65	14.65	14.81	14.36	81.61M
July 24, 2025	14.1	14.46	14.46	14.55	14.1	82.5M
July 23, 2025	13.85	14.17	14.17	14.35	13.8	108.2M
July 22, 2025	14.2	13.92	13.92	14.22	13.86	67.44M
July 21, 2025	14.28	14.24	14.24	14.42	14	88.22M
July 18, 2025	14.54	14.33	14.33	14.84	14.28	99.59M
July 17, 2025	14.35	14.29	14.29	14.55	14.03	97.23M
July 16, 2025	14.74	14.4	14.4	14.83	14.23	138.01M
July 15, 2025	13.35	14.44	14.44	14.44	13.32	168.66M
July 14, 2025	13.5	13.13	13.13	13.51	13.06	60.76M
July 11, 2025	12.94	13.55	13.55	13.83	12.85	100.78M
July 10, 2025	12.96	12.96	12.96	13.05	12.88	22.11M
July 09, 2025	13.08	12.99	12.99	13.2	12.95	27.56M
July 08, 2025	12.8	13.09	13.09	13.15	12.74	32.14M
July 07, 2025	12.83	12.8	12.8	12.87	12.75	14.7M
July 04, 2025	12.96	12.83	12.83	13.04	12.79	25.68M
July 03, 2025	12.97	12.96	12.96	13.07	12.87	20.12M
July 02, 2025	13.08	12.97	12.97	13.09	12.9	23.79M
July 01, 2025	13.46	13.1	13.1	13.46	13	38.73M
June 30, 2025	13.1	13.37	13.37	13.57	13.08	54.25M
June 27, 2025	13.14	13.1	13.1	13.55	13.01	42.24M
June 26, 2025	13.14	13.16	13.16	13.29	13.08	36.57M
June 25, 2025	12.91	13.15	13.15	13.17	12.82	43.26M
June 24, 2025	12.62	12.86	12.86	12.9	12.57	32.94M
June 23, 2025	12.3	12.72	12.72	12.95	12.27	31.11M
June 20, 2025	12.69	12.4	12.4	12.78	12.4	26.14M
June 19, 2025	12.91	12.73	12.73	13.02	12.67	23.7M
June 18, 2025	13	12.91	12.91	13.05	12.85	19.41M
June 17, 2025	13.04	13.01	13.01	13.12	12.96	19.24M
June 16, 2025	12.96	13.06	13.06	13.17	12.91	24.79M
June 13, 2025	13.36	13.07	13.07	13.36	12.95	38.8M
June 12, 2025	13.43	13.31	13.31	13.53	13.29	31.64M
June 11, 2025	13.6	13.52	13.52	13.84	13.35	39.97M
June 10, 2025	14.44	13.74	13.74	14.46	13.52	71.97M
June 09, 2025	13.75	14.46	14.46	14.99	13.75	85.09M
June 06, 2025	13.62	13.71	13.71	13.8	13.5	35.17M
June 05, 2025	13.26	13.62	13.62	13.65	13.21	50.06M
June 04, 2025	13.14	13.2	13.2	13.28	13.06	21.06M
June 03, 2025	12.94	13.04	13.04	13.21	12.8	18.07M
May 30, 2025	13.33	13.05	13.05	13.35	13.04	29.89M
May 29, 2025	12.98	13.48	13.48	13.48	12.96	40.05M
May 28, 2025	13.19	12.95	12.95	13.21	12.9	18.8M
May 27, 2025	13.14	13.15	13.15	13.18	13.03	18.15M

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