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 ¥1,302.47 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,048.59, while ¥1000 invested 1 year ago would be worth ¥920.06. This corresponds to total returns of 30.25%, 4.86%, -7.99%, respectively, with annualized returns of 3.01%, 0.95%, -7.99%.

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
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
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