Youon Technology Co.,Ltd - 603776.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.5	18.88	18.88	19.27	18.49	6.49M
February 12, 2026	17.94	18.49	18.49	18.68	17.85	5.64M
February 11, 2026	18.4	17.98	17.98	18.4	17.87	4.14M
February 10, 2026	17.75	18.22	18.22	18.8	17.75	6.78M
February 09, 2026	17.95	17.86	17.86	18.02	17.65	4.13M
February 06, 2026	17.7	17.87	17.87	18.14	17.58	2.92M
February 05, 2026	18.01	17.85	17.85	18.02	17.77	2.64M
February 04, 2026	18.17	18.06	18.06	18.29	17.95	2.56M
February 03, 2026	18.41	18.17	18.17	18.55	18.07	3.12M
February 02, 2026	18.76	18.24	18.24	18.93	18.21	2.99M
January 30, 2026	18.6	18.72	18.72	18.93	18.45	3.77M
January 29, 2026	18.31	18.6	18.6	19.26	18.21	6.29M
January 28, 2026	18.47	18.45	18.45	18.54	18.2	3.56M
January 27, 2026	18.57	18.53	18.53	18.67	18.1	3.47M
January 26, 2026	19.5	18.63	18.63	19.5	18.56	5.8M
January 23, 2026	19.59	19.39	19.39	19.64	19.32	3.86M
January 22, 2026	19.43	19.52	19.52	19.78	19.1	6.24M
January 21, 2026	18.61	19.42	19.42	19.63	18.52	7.35M
January 20, 2026	18.99	18.76	18.76	19.05	18.53	4.34M
January 19, 2026	18.73	19.09	19.09	19.29	18.7	4.6M
January 16, 2026	18.61	18.73	18.73	18.85	18.35	4.63M
January 15, 2026	18.7	18.6	18.6	18.96	18.42	3.83M
January 14, 2026	18.85	18.77	18.77	19.3	18.53	6.06M
January 13, 2026	19.39	18.88	18.88	19.39	18.85	5.68M
January 12, 2026	19.15	19.25	19.25	19.39	19	5.98M
January 09, 2026	19.28	19.17	19.17	19.57	19.1	7.69M
January 08, 2026	18.58	19.39	19.39	20.26	18.19	14.14M
January 07, 2026	18.35	18.42	18.42	18.81	18.32	5.45M
January 06, 2026	17.89	18.27	18.27	18.39	17.89	4.21M
January 05, 2026	17.9	17.95	17.95	18.05	17.7	2.56M
December 31, 2025	17.6	17.88	17.88	17.95	17.49	4.4M
December 30, 2025	17.73	17.6	17.6	17.77	17.48	3.76M
December 29, 2025	18.03	17.77	17.77	18.12	17.71	4.72M
December 26, 2025	18.28	18.03	18.03	18.69	18.03	4.06M
December 25, 2025	17.83	18.11	18.11	18.13	17.81	2.06M
December 24, 2025	17.87	17.88	17.88	17.93	17.77	1.95M
December 23, 2025	18.3	17.81	17.81	18.3	17.79	2.77M
December 22, 2025	18.26	18.36	18.36	18.69	18.26	2.57M
December 19, 2025	18	18.28	18.28	18.33	17.92	2.31M
December 18, 2025	17.93	18	18	18.23	17.83	2.03M
December 17, 2025	17.81	17.98	17.98	18.18	17.56	3.08M
December 16, 2025	18.02	18.02	18.02	18.62	17.99	3.32M
December 15, 2025	18.15	17.85	17.85	18.26	17.78	2.3M
December 12, 2025	18.16	18.14	18.14	18.28	18.03	1.49M
December 11, 2025	18.95	18.22	18.22	18.95	18.2	2.93M
December 10, 2025	18.76	18.85	18.85	19.16	18.52	2.48M
December 09, 2025	18.8	18.51	18.51	18.8	18.51	3.24M
December 08, 2025	19.3	18.85	18.85	19.3	18.77	5.51M
December 05, 2025	19.29	19.45	19.45	19.77	18.9	5.01M
December 04, 2025	18.9	19.12	19.12	19.33	18.7	3.21M
December 03, 2025	19.08	18.86	18.86	19.09	18.78	1.57M
December 02, 2025	19.22	19.01	19.01	19.3	18.98	1.84M
December 01, 2025	19.45	19.27	19.27	19.55	19.21	2.59M
November 28, 2025	19.47	19.42	19.42	19.59	19.28	2.52M
November 27, 2025	19.36	19.55	19.55	19.97	19.16	5.45M
November 26, 2025	18.95	19.6	19.6	19.71	18.73	7.66M
November 25, 2025	18.65	18.82	18.82	19.07	18.55	2.45M
November 24, 2025	18.85	18.62	18.62	19.25	18.5	2.96M
November 21, 2025	18.85	18.59	18.59	18.98	18.4	3.77M
November 20, 2025	19.11	18.86	18.86	19.2	18.81	1.87M

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