Hangzhou Youngsun Intelligent Equipment Co., Ltd. - 603901.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.63	14.61	14.61	14.76	14.52	5.41M
February 12, 2026	14.51	14.6	14.6	14.77	14.5	6.62M
February 11, 2026	14.42	14.5	14.5	14.66	14.4	5.43M
February 10, 2026	14.41	14.43	14.43	14.58	14.39	4.96M
February 09, 2026	14.48	14.48	14.48	14.53	14.36	5.69M
February 06, 2026	14.13	14.45	14.45	14.63	14.02	6.95M
February 05, 2026	14.65	14.25	14.25	14.65	14.21	6.64M
February 04, 2026	14.54	14.6	14.6	14.83	14.39	6.98M
February 03, 2026	14.55	14.55	14.55	14.7	14.42	8.12M
February 02, 2026	14.76	14.49	14.49	14.89	14.48	8.81M
January 30, 2026	14.68	14.76	14.76	14.8	14.32	9.66M
January 29, 2026	15	14.68	14.68	15.14	14.63	9.86M
January 28, 2026	15.3	15.14	15.14	15.34	14.98	9.5M
January 27, 2026	15.55	15.35	15.35	15.55	14.66	16.77M
January 26, 2026	16.06	15.56	15.56	16.19	15.38	18.31M
January 23, 2026	15.56	15.68	15.68	15.72	15.2	11.92M
January 22, 2026	15.93	15.53	15.53	16.38	15.48	17.14M
January 21, 2026	15.72	15.96	15.96	16.01	15.62	13M
January 20, 2026	15.61	15.72	15.72	15.92	15.47	11.46M
January 19, 2026	15.58	15.61	15.61	15.65	15.36	11.99M
January 16, 2026	14.83	15.55	15.55	15.63	14.73	15.99M
January 15, 2026	14.9	14.84	14.84	15.08	14.69	11.49M
January 14, 2026	15.17	15.06	15.06	15.62	14.87	18.02M
January 13, 2026	15.16	15.21	15.21	15.82	14.95	17.64M
January 12, 2026	15.15	15.11	15.11	15.21	14.57	16.66M
January 09, 2026	14.62	14.97	14.97	14.99	14.46	13.23M
January 08, 2026	14.57	14.62	14.62	14.79	14.41	10.47M
January 07, 2026	14.34	14.57	14.57	14.66	14.28	9.36M
January 06, 2026	14.2	14.39	14.39	14.7	14.17	14.93M
January 05, 2026	14.18	14.15	14.15	14.24	13.81	12.5M
December 31, 2025	14.18	14.2	14.2	14.5	13.94	10.97M
December 30, 2025	14.33	14.18	14.18	14.34	13.82	10.04M
December 29, 2025	13.81	14.3	14.3	14.41	13.8	14.63M
December 26, 2025	14.33	13.89	13.89	14.52	13.86	14.68M
December 25, 2025	14.1	14.33	14.33	14.56	13.85	16.76M
December 24, 2025	13.82	14.1	14.1	14.1	13.73	10.03M
December 23, 2025	13.76	13.86	13.86	13.88	13.63	6.52M
December 22, 2025	13.8	13.85	13.85	13.93	13.62	9.43M
December 19, 2025	13.68	13.58	13.58	13.73	13.43	6.05M
December 18, 2025	13.38	13.57	13.57	13.88	13.34	9.06M
December 17, 2025	13.5	13.42	13.42	13.63	13.23	10.36M
December 16, 2025	14	13.44	13.44	14	13.44	10.93M
December 15, 2025	13.82	14.01	14.01	14.08	13.5	14.68M
December 12, 2025	13.83	13.6	13.6	13.88	13.56	13.04M
December 11, 2025	13.98	13.89	13.89	14.17	13.7	15.42M
December 10, 2025	13.83	13.99	13.99	14.19	13.65	13.77M
December 09, 2025	13.79	13.83	13.83	14.07	13.72	13.47M
December 08, 2025	13.98	13.91	13.91	13.98	13.45	14.17M
December 05, 2025	13.63	13.87	13.87	14.05	13.4	15.53M
December 04, 2025	13.51	13.78	13.78	13.96	13.51	18.05M
December 03, 2025	13.53	13.53	13.53	13.83	13.37	16.29M
December 02, 2025	13.6	13.56	13.56	13.67	13.26	17.08M
December 01, 2025	13.78	13.53	13.53	13.83	13.4	26.25M
November 28, 2025	13.1	13.81	13.81	14.08	13	43.96M
November 27, 2025	12.04	13	13	13.23	12	32.54M
November 26, 2025	12.09	12.03	12.03	12.36	11.97	7.24M
November 25, 2025	12.03	12.09	12.09	12.45	11.99	10.32M
November 24, 2025	11.77	12.03	12.03	12.11	11.55	9.46M
November 21, 2025	11.93	11.62	11.62	12.09	11.2	18.48M
November 20, 2025	12.43	12.05	12.05	12.54	11.98	11.14M

Hangzhou Youngsun Intelligent Equipment Co., Ltd. (603901.SS) SHH