Youon Technology Co.,Ltd (603776.SS) SHH

Currency In CNY

603776.SS Historical Return

If you invested ¥1000 in Youon Technology Co.,Ltd (603776.SS) since IPO date, it would be worth ¥1,392.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,228.07, while ¥1000 invested 1 year ago would be worth ¥910.31. This corresponds to total returns of 39.23%, 22.81%, -8.97%, respectively, with annualized returns of 3.74%, 4.19%, -8.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603776.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	20.35	20.3	20.3	20.4	19.85	1.61M
August 20, 2026	20.03	20.16	20.16	20.36	20	2.45M
August 19, 2026	20.98	19.96	19.96	20.99	19.78	4.29M
August 18, 2026	21.71	21.18	21.18	21.86	21.08	2.53M
August 17, 2026	21.66	21.73	21.73	22.04	21.58	2.68M
August 14, 2026	21.69	21.64	21.64	21.84	21.22	1.65M
August 13, 2026	21.96	21.62	21.62	22.11	21.57	2.68M
August 12, 2026	21.51	21.71	21.71	22.1	21.51	1.71M
August 11, 2026	21.73	21.49	21.49	22	21.43	3.1M
August 10, 2026	21.37	21.76	21.76	21.85	21.37	3.47M
August 07, 2026	21.38	21.4	21.4	21.69	21.2	4.44M
August 06, 2026	20.65	21.45	21.45	21.55	20.32	4.85M
August 05, 2026	20.07	20.86	20.86	20.98	19.91	6.86M
August 04, 2026	19.05	19.16	19.16	19.17	18.83	1.24M
August 03, 2026	18.77	19.05	19.05	19.25	18.77	1.72M
July 31, 2026	18.59	18.89	18.89	19.04	18.5	1.9M
July 30, 2026	19.03	18.37	18.37	19.27	18.35	1.71M
July 29, 2026	18.84	19.14	19.14	19.17	18.78	1.47M
July 28, 2026	18.62	18.73	18.73	18.95	18.59	1.11M
July 27, 2026	18.18	18.69	18.69	18.75	18.18	1.21M
July 23, 2026	18.66	18.7	18.7	19.1	18.5	1.37M
July 22, 2026	18.72	18.66	18.66	18.95	18.36	1.81M
July 21, 2026	18.81	18.72	18.72	19.19	18.11	3.93M
July 20, 2026	18.76	18.99	18.99	19.66	18.49	3.31M
July 17, 2026	19.13	18.86	18.86	19.62	18.73	2.23M
July 16, 2026	19.5	19.23	19.23	19.68	19.03	1.57M
July 15, 2026	19.13	19.67	19.67	19.71	18.91	1.92M
July 14, 2026	18.59	19.13	19.13	19.27	18.59	2.03M
July 13, 2026	19.5	18.99	18.99	19.69	18.73	4.06M
July 10, 2026	20.15	19.5	19.5	20.3	19.5	2.15M
July 09, 2026	20.09	20.15	20.15	20.23	19.59	1.83M
July 08, 2026	20.56	20.01	20.01	20.69	19.79	2.82M
July 07, 2026	20.93	20.69	20.69	21.24	20.5	2.09M
July 06, 2026	21.36	21.1	21.1	21.56	20.81	2.75M
July 03, 2026	21.68	21.36	21.36	21.82	21.2	4.23M
July 02, 2026	21.68	21.8	21.8	21.98	21.44	4.23M
July 01, 2026	20.83	21.8	21.8	22.15	20.8	6.27M
June 30, 2026	20.33	20.87	20.87	20.98	20.33	2.86M
June 29, 2026	20.33	20.45	20.45	20.75	19.89	5.01M
June 26, 2026	20.8	20.54	20.54	21.3	20.17	4.27M
June 25, 2026	21.62	20.82	20.82	21.8	20.76	4.2M
June 24, 2026	21.33	21.71	21.71	21.95	21.04	3.52M
June 23, 2026	21.3	21.54	21.54	22.16	21.28	3.93M
June 22, 2026	21.86	21.38	21.38	21.88	21	5M
June 18, 2026	21.21	21.98	21.98	22.08	21.18	5.25M
June 17, 2026	20.8	21.35	21.35	22.18	20.38	6.15M
June 16, 2026	20.1	20.94	20.94	21.08	19.93	5.35M
June 15, 2026	20.1	20.11	20.11	20.45	19.91	3.8M
June 12, 2026	19.25	20.2	20.2	20.49	19.25	4.02M
June 11, 2026	19.48	19.49	19.49	19.67	19.12	2.21M
June 10, 2026	19.68	19.6	19.6	19.85	19.12	3.6M
June 09, 2026	19.44	19.71	19.71	20.3	19.06	4.25M
June 08, 2026	19.67	19.21	19.21	20.24	19.09	5.55M
June 05, 2026	20.15	20.34	20.34	21.21	20.1	4.63M
June 04, 2026	20.64	20.39	20.39	21.56	20.25	8.56M
June 03, 2026	19.25	20.85	20.85	21.22	19	11.18M
June 02, 2026	19.46	19.29	19.29	19.51	18.68	4.99M
June 01, 2026	19.25	19.46	19.46	19.71	19.04	2.53M
May 29, 2026	20.41	19.25	19.25	20.58	19.15	3.74M
May 28, 2026	20.22	20.37	20.37	20.7	19.9	2.99M