Youon Technology Co.,Ltd (603776.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603776.SS Historical Return
If you invested ¥1000 in Youon Technology Co.,Ltd (603776.SS) since IPO date, it would be worth ¥1,404.66 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,282.4, while ¥1000 invested 1 year ago would be worth ¥1,035.91. This corresponds to total returns of 40.47%, 28.24%, 3.59%, respectively, with annualized returns of 3.74%, 5.1%, 3.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603776.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 20.68 | 20.26 | 20.26 | 20.82 | 20.23 | 1.07M |
| November 11, 2026 | 20.6 | 20.66 | 20.66 | 20.7 | 20.51 | 719,100 |
| November 10, 2026 | 20.51 | 20.61 | 20.61 | 20.73 | 20.32 | 879,600 |
| November 09, 2026 | 20.49 | 20.4 | 20.4 | 20.57 | 20.23 | 1.25M |
| November 06, 2026 | 19.82 | 20.35 | 20.35 | 20.56 | 19.82 | 1.65M |
| November 05, 2026 | 20.33 | 20.37 | 20.37 | 20.47 | 20.15 | 1.38M |
| November 04, 2026 | 19.83 | 20.31 | 20.31 | 20.47 | 19.7 | 2.28M |
| November 03, 2026 | 20.28 | 19.7 | 19.7 | 20.39 | 19.69 | 1.59M |
| November 02, 2026 | 19.93 | 20.28 | 20.28 | 20.48 | 19.78 | 2.1M |
| October 30, 2026 | 20 | 19.75 | 19.75 | 20.44 | 19.75 | 2.44M |
| October 29, 2026 | 20.9 | 19.97 | 19.97 | 20.9 | 19.94 | 2.27M |
| October 28, 2026 | 20.86 | 20.9 | 20.9 | 21.07 | 20.68 | 1.37M |
| October 27, 2026 | 21.14 | 20.72 | 20.72 | 21.4 | 20.72 | 1.67M |
| October 26, 2026 | 20.92 | 21.25 | 21.25 | 21.51 | 20.89 | 2.27M |
| October 23, 2026 | 20.2 | 21.1 | 21.1 | 21.14 | 19.9 | 4.04M |
| October 22, 2026 | 21.11 | 20.46 | 20.46 | 21.19 | 20.39 | 1.98M |
| October 21, 2026 | 20.7 | 20.98 | 20.98 | 21.5 | 20.68 | 3.43M |
| October 20, 2026 | 20.1 | 20.7 | 20.7 | 20.78 | 20.1 | 1.75M |
| October 19, 2026 | 20.63 | 20.32 | 20.32 | 20.71 | 20.08 | 2.56M |
| October 16, 2026 | 20.17 | 20.76 | 20.76 | 20.9 | 20.16 | 3.45M |
| October 15, 2026 | 20.4 | 19.95 | 19.95 | 20.53 | 19.9 | 1.63M |
| October 14, 2026 | 20.63 | 20.65 | 20.65 | 20.85 | 20.26 | 1.4M |
| October 13, 2026 | 20.13 | 20.5 | 20.5 | 20.69 | 19.86 | 1.51M |
| October 12, 2026 | 20.3 | 20.29 | 20.29 | 20.59 | 20.15 | 1.07M |
| October 09, 2026 | 20.47 | 20.3 | 20.3 | 20.5 | 19.82 | 1.8M |
| October 08, 2026 | 20.99 | 20.48 | 20.48 | 21.1 | 20.39 | 1.25M |
| September 30, 2026 | 21 | 20.83 | 20.83 | 21.27 | 20.82 | 1.54M |
| September 29, 2026 | 20.76 | 21.07 | 21.07 | 21.15 | 20.55 | 2.47M |
| September 28, 2026 | 21.07 | 20.71 | 20.71 | 22.18 | 20.71 | 3.23M |
| September 24, 2026 | 20.72 | 21.15 | 21.15 | 21.2 | 20.4 | 3.82M |
| September 23, 2026 | 20.56 | 20.83 | 20.83 | 21.01 | 20.1 | 3.74M |
| September 22, 2026 | 19.68 | 20.64 | 20.64 | 20.65 | 19.5 | 3.09M |
| September 21, 2026 | 19.55 | 19.64 | 19.64 | 19.89 | 19.55 | 1.22M |
| September 18, 2026 | 19.58 | 19.61 | 19.61 | 19.7 | 19.5 | 1.14M |
| September 17, 2026 | 19.51 | 19.44 | 19.44 | 19.63 | 19.42 | 1.03M |
| September 16, 2026 | 19.26 | 19.65 | 19.65 | 19.69 | 19.13 | 1.91M |
| September 15, 2026 | 19.62 | 19.26 | 19.26 | 19.62 | 19.26 | 895,376 |
| September 11, 2026 | 19.4 | 19.37 | 19.37 | 19.73 | 19.25 | 2.19M |
| September 10, 2026 | 20 | 19.48 | 19.48 | 20 | 19.33 | 2.53M |
| September 09, 2026 | 19.98 | 20.03 | 20.03 | 20.51 | 19.85 | 2.47M |
| September 08, 2026 | 20 | 19.98 | 19.98 | 20.23 | 19.82 | 1.61M |
| September 07, 2026 | 20.31 | 20.11 | 20.11 | 20.36 | 19.8 | 2.17M |
| September 04, 2026 | 20.42 | 20.22 | 20.22 | 20.68 | 20.14 | 1.64M |
| September 03, 2026 | 20.54 | 20.32 | 20.32 | 20.59 | 20.3 | 1.25M |
| September 02, 2026 | 20.87 | 20.42 | 20.42 | 20.95 | 20.29 | 2.79M |
| September 01, 2026 | 20.42 | 20.88 | 20.88 | 20.88 | 20.42 | 1.91M |
| August 31, 2026 | 20 | 20.6 | 20.6 | 20.73 | 19.93 | 3.08M |
| August 28, 2026 | 20.25 | 20.17 | 20.17 | 20.88 | 20.14 | 1.82M |
| August 27, 2026 | 20.15 | 20.2 | 20.2 | 20.36 | 19.88 | 1.74M |
| August 26, 2026 | 20.44 | 20.11 | 20.11 | 20.7 | 20 | 2.58M |
| August 25, 2026 | 20.28 | 20.44 | 20.44 | 20.55 | 20.18 | 1.29M |
| August 24, 2026 | 20.3 | 20.62 | 20.62 | 20.68 | 20.23 | 1.93M |
| 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 |
AD
