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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.64	14.6	14.6	15.03	14.57	60.17M
February 12, 2026	14.62	14.79	14.79	14.92	14.51	62.66M
February 11, 2026	14.72	14.65	14.65	14.9	14.6	51.65M
February 10, 2026	14.79	14.79	14.79	14.92	14.51	64.31M
February 09, 2026	14.56	14.72	14.72	14.82	14.4	66.62M
February 06, 2026	14.39	14.31	14.31	14.58	14.15	55.27M
February 05, 2026	14.55	14.56	14.56	14.74	14.45	54.01M
February 04, 2026	15.1	14.81	14.81	15.22	14.61	109.96M
February 03, 2026	15	15.31	15.31	15.32	14.88	73.16M
February 02, 2026	15.21	14.79	14.79	15.44	14.77	81.28M
January 30, 2026	15.63	15.18	15.18	15.76	15.11	108.72M
January 29, 2026	15.46	15.82	15.82	16.49	15.36	175.91M
January 28, 2026	15.79	15.57	15.57	16.13	15.54	127.61M
January 27, 2026	15.53	15.61	15.61	15.8	15.21	95.67M
January 26, 2026	15.95	15.59	15.59	16.12	15.34	98.25M
January 23, 2026	15.82	15.89	15.89	16.15	15.7	115.38M
January 22, 2026	15.2	15.74	15.74	16.29	15.18	170.31M
January 21, 2026	15	15.1	15.1	15.46	14.93	105.73M
January 20, 2026	15.8	15.15	15.15	15.95	15.01	113.15M
January 19, 2026	16.09	15.6	15.6	16.29	15.48	153.72M
January 16, 2026	16.91	16.09	16.09	17.5	16	261.59M
January 15, 2026	18.61	17.5	17.5	18.61	17.16	387.96M
January 14, 2026	17.65	19.01	19.01	19.01	17.63	347.24M
January 13, 2026	16.68	17.28	17.28	17.62	16.52	404.57M
January 12, 2026	14.93	16.02	16.02	16.02	14.91	169.01M
January 09, 2026	13.81	14.56	14.56	14.58	13.81	115.33M
January 08, 2026	13.8	13.91	13.91	14.27	13.7	79.96M
January 07, 2026	13.7	13.56	13.56	13.77	13.5	45.69M
January 06, 2026	13.6	13.78	13.78	13.85	13.56	55.25M
January 05, 2026	13.35	13.67	13.67	13.7	13.21	69.08M
December 31, 2025	13.1	13.26	13.26	13.35	13.06	40.48M
December 30, 2025	12.96	13.1	13.1	13.23	12.96	41.72M
December 29, 2025	12.85	12.92	12.92	13.03	12.81	26.52M
December 26, 2025	12.96	12.88	12.88	13.03	12.8	33.11M
December 25, 2025	12.68	13.04	13.04	13.21	12.65	61.03M
December 24, 2025	12.56	12.71	12.71	12.72	12.54	24.08M
December 23, 2025	12.72	12.61	12.61	12.78	12.57	25.3M
December 22, 2025	12.62	12.69	12.69	12.78	12.58	23.76M
December 19, 2025	12.64	12.6	12.6	12.69	12.54	27.34M
December 18, 2025	12.63	12.58	12.58	12.77	12.56	25.97M
December 17, 2025	12.29	12.73	12.73	12.74	12.28	42.75M
December 16, 2025	12.64	12.28	12.28	12.7	12.24	38.25M
December 15, 2025	12.78	12.66	12.66	12.91	12.6	35.49M
December 12, 2025	12.86	12.89	12.89	13	12.79	42.6M
December 11, 2025	13.25	12.93	12.93	13.25	12.9	41.35M
December 10, 2025	13.34	13.22	13.22	13.35	13.09	32.58M
December 09, 2025	13.46	13.4	13.4	13.5	13.22	36.46M
December 08, 2025	13.43	13.5	13.5	13.6	13.32	43.74M
December 05, 2025	13.16	13.39	13.39	13.39	13	34.81M
December 04, 2025	13.35	13.13	13.13	13.49	13.09	39.91M
December 03, 2025	13.87	13.35	13.35	13.91	13.28	60.54M
December 02, 2025	14.24	13.88	13.88	14.27	13.82	51.16M
December 01, 2025	14.25	14.22	14.22	14.3	14.1	43.76M
November 28, 2025	14.29	14.26	14.26	14.52	14.11	45.12M
November 27, 2025	14.6	14.26	14.26	14.68	14.23	45.65M
November 26, 2025	14.75	14.67	14.67	15.06	14.63	42.49M
November 25, 2025	14.78	14.86	14.86	15.1	14.72	67.35M
November 24, 2025	14.09	14.78	14.78	14.96	13.74	89.31M
November 21, 2025	14.22	13.96	13.96	14.57	13.84	54.18M
November 20, 2025	14.88	14.38	14.38	14.94	14.34	43.25M

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