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

19.29

-0.17(-0.87%)

Updated at June 02 03:00PM

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 ¥1,323.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.1, while ¥1000 invested 1 year ago would be worth ¥1,089.83. This corresponds to total returns of 32.3%, 4.61%, 8.98%, respectively, with annualized returns of 3.23%, 0.9%, 8.98%.

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
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
May 27, 2026	21.12	20.4	20.4	21.13	20.17	4.61M
May 26, 2026	21.5	21.12	21.12	21.65	20.85	3.73M
May 25, 2026	22.47	21.65	21.65	22.63	21.32	4.16M
May 22, 2026	22.28	22.45	22.45	22.55	22	4.3M
May 21, 2026	21.89	22.2	22.2	22.99	21.89	6.3M
May 20, 2026	22.04	22.04	22.04	22.2	21.38	4.3M
May 19, 2026	21.82	21.87	21.87	22.25	21.5	4.46M
May 18, 2026	21.65	21.84	21.84	21.9	21.43	4.19M
May 15, 2026	22.7	21.75	21.75	22.8	21.6	6.12M
May 14, 2026	22.85	22.69	22.69	23.17	22.61	7.74M
May 13, 2026	21.71	23.07	23.07	23.38	21.31	13.95M
May 12, 2026	20.41	21.48	21.48	22.03	20.41	10.72M
May 11, 2026	19.91	20.53	20.53	20.88	19.81	5.82M
May 08, 2026	19.79	19.81	19.81	19.97	19.66	2.19M
May 07, 2026	19.85	19.74	19.74	19.95	19.6	2.53M
May 06, 2026	20.05	19.86	19.86	20.36	19.76	3.89M
April 30, 2026	19.87	19.83	19.83	20.08	19.74	2.72M
April 29, 2026	19.58	19.86	19.86	20.05	19.49	5.36M
April 28, 2026	20.9	19.51	19.51	20.94	19.23	10.18M
April 27, 2026	20.68	20.65	20.65	20.95	20.45	4.83M
April 24, 2026	20.43	20.82	20.82	21.11	20.41	4.96M
April 23, 2026	21.18	20.56	20.56	21.18	20.43	4.87M
April 22, 2026	20.35	20.99	20.99	21.24	20.21	6.36M
April 21, 2026	20.45	20.37	20.37	20.98	20.18	6.27M
April 20, 2026	19.99	20.29	20.29	20.75	19.91	5.28M
April 17, 2026	19.04	20.06	20.06	20.24	19.04	6.28M
April 16, 2026	19.09	19.16	19.16	19.29	18.88	1.77M
April 15, 2026	19.43	18.89	18.89	19.44	18.77	2.51M
April 14, 2026	18.82	19.33	19.33	19.65	18.71	4M
April 13, 2026	18.64	18.75	18.75	18.79	18.29	2.72M
April 10, 2026	18.43	18.64	18.64	18.92	18.43	1.61M
April 09, 2026	18.55	18.44	18.44	18.6	18.34	1.28M
April 08, 2026	18.45	18.64	18.64	18.78	18.45	1.58M
April 07, 2026	17.94	18.24	18.24	18.48	17.7	1.85M
April 03, 2026	18.37	17.92	17.92	18.38	17.9	1.33M
April 02, 2026	18.8	18.37	18.37	18.96	18.3	1.82M
April 01, 2026	17.87	18.67	18.67	18.73	17.85	3.08M
March 31, 2026	17.96	17.68	17.68	18.13	17.65	1.64M
March 30, 2026	17.69	17.94	17.94	18.07	17.65	1.43M
March 27, 2026	17.62	17.89	17.89	17.97	17.61	1.43M
March 26, 2026	17.86	17.79	17.79	18.08	17.61	1.96M
March 25, 2026	17.84	17.95	17.95	18.04	17.73	2.18M
March 24, 2026	17.96	17.83	17.83	17.98	17.26	3.47M
March 23, 2026	18.5	17.48	17.48	18.71	17.33	5.32M
March 20, 2026	19.45	18.85	18.85	19.64	18.8	2.76M
March 19, 2026	19.66	19.47	19.47	19.91	19.4	2.3M
March 18, 2026	19.77	19.9	19.9	19.95	19.6	2.15M
March 17, 2026	20.22	19.65	19.65	20.46	19.62	3.04M
March 16, 2026	19.9	20.22	20.22	20.34	19.71	3.29M
March 13, 2026	20.28	20.25	20.25	20.77	20.17	3.91M
March 12, 2026	20.3	20.42	20.42	20.57	20.02	3.5M
March 11, 2026	20.26	20.24	20.24	20.47	20.12	3.2M
March 10, 2026	20.32	20.14	20.3	20.4	20.13	1.83M
March 09, 2026	19.76	20.31	20.31	20.4	19.61	5.67M
March 06, 2026	19.41	19.96	19.96	20.14	19.34	6.15M
March 05, 2026	19.2	19.4	19.4	19.49	19.05	4.09M
March 04, 2026	18.7	19.13	19	19.46	18.7	3.52M