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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.81	12.38	12.38	12.96	12.3	14.4M
November 18, 2025	13.1	12.96	12.96	13.17	12.86	12.81M
November 17, 2025	13.06	13.08	13.08	13.15	12.88	14.84M
November 14, 2025	12.91	13.09	13.09	13.27	12.78	19.11M
November 13, 2025	12.18	13	13	13.18	12.18	28.35M
November 12, 2025	12.61	12.25	12.25	12.66	12.14	16.77M
November 11, 2025	12.47	12.62	12.62	12.79	12.41	18.88M
November 10, 2025	12.43	12.41	12.41	12.59	12.34	14.3M
November 07, 2025	12.82	12.46	12.46	12.87	12.43	20.79M
November 06, 2025	12.9	12.8	12.8	13.12	12.68	28.52M
November 05, 2025	12.85	13.07	13.07	13.66	12.8	39.68M
November 04, 2025	12.7	13.07	13.07	13.38	12.58	34.74M
November 03, 2025	12.9	12.81	12.81	12.93	12.56	28.07M
October 31, 2025	12.43	12.89	12.89	13.05	12.35	42.36M
October 30, 2025	12.25	12.37	12.37	12.64	12.06	36.4M
October 29, 2025	12.04	12.04	12.04	12.06	11.76	15.38M
October 28, 2025	11.95	11.96	11.96	12.13	11.81	15.3M
October 27, 2025	11.98	12.06	12.06	12.28	11.9	17.18M
October 24, 2025	11.65	11.9	11.9	12.09	11.62	23.36M
October 23, 2025	11.73	11.62	11.62	11.78	11.35	13.32M
October 22, 2025	12	11.81	11.81	12	11.71	14.14M
October 21, 2025	12.17	12.03	12.03	12.25	11.89	25.64M

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