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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.22	12.29	12.29	12.36	12.05	30.47M
October 17, 2025	12.34	12.03	12.03	12.6	12	28.91M
October 16, 2025	12.1	12.21	12.21	12.48	11.92	48.95M
October 15, 2025	11.01	12.1	12.1	12.1	10.84	28.67M
October 14, 2025	11.32	11	11	11.43	10.88	14.71M
October 13, 2025	11	11.26	11.26	11.35	10.83	14.26M
October 10, 2025	11.53	11.42	11.42	11.7	11.37	18.25M
October 09, 2025	11.66	11.45	11.45	11.74	11.41	17.18M
September 30, 2025	11.98	11.74	11.74	12	11.7	23.85M
September 29, 2025	11.45	11.95	11.95	12.38	11.45	41.39M
September 26, 2025	11.05	11.36	11.36	11.58	11.05	25.74M
September 25, 2025	11	11.23	11.23	11.47	10.98	32.57M
September 24, 2025	10.5	11.03	11.03	11.56	10.4	41.19M
September 23, 2025	10.79	10.51	10.51	10.84	10.3	13.51M
September 22, 2025	10.86	10.79	10.79	10.98	10.67	9.9M
September 19, 2025	11.08	10.87	10.87	11.11	10.81	11.7M
September 18, 2025	11.25	11.08	11.08	11.59	10.95	20.9M
September 17, 2025	11.02	11.17	11.17	11.49	10.95	21.42M
September 16, 2025	10.55	11.05	11.05	11.08	10.53	15.53M
September 15, 2025	10.69	10.58	10.58	10.77	10.58	5.76M
September 12, 2025	10.84	10.69	10.69	10.91	10.67	7.15M
September 11, 2025	10.59	10.8	10.8	10.91	10.53	9.12M
September 10, 2025	10.8	10.61	10.61	10.87	10.53	8.59M
September 09, 2025	10.75	10.78	10.78	10.9	10.64	10.48M
September 08, 2025	10.6	10.76	10.76	10.85	10.56	8.73M
September 05, 2025	10.24	10.56	10.56	10.58	10.17	8.53M
September 04, 2025	10.49	10.17	10.17	10.58	10.03	12.27M
September 03, 2025	10.63	10.49	10.49	10.93	10.4	10.1M
September 02, 2025	10.76	10.63	10.63	10.84	10.3	14.62M
September 01, 2025	10.91	10.79	10.79	11.01	10.7	10.56M
August 29, 2025	10.88	10.91	10.91	11.08	10.81	11.93M
August 28, 2025	10.91	10.79	10.79	10.99	10.32	17.95M
August 27, 2025	11.27	10.92	10.92	11.35	10.8	14.95M
August 26, 2025	11.3	11.24	11.24	11.3	11.16	12.18M
August 25, 2025	11.3	11.3	11.3	11.49	11.21	16.25M
August 22, 2025	11.39	11.31	11.31	11.41	11.22	14.28M
August 21, 2025	11.66	11.37	11.37	11.67	11.28	27.2M
August 20, 2025	11.46	11.77	11.77	11.78	11.36	33.45M
August 19, 2025	11.43	11.38	11.38	11.6	11.15	24M
August 18, 2025	10.88	11.48	11.48	11.87	10.73	35.06M
August 15, 2025	10.73	10.81	10.81	10.85	10.7	11.78M
August 14, 2025	10.97	10.74	10.74	11.24	10.71	16.88M
August 13, 2025	10.96	10.95	10.95	11	10.84	8.54M
August 12, 2025	11.06	10.98	10.98	11.09	10.88	8.69M
August 11, 2025	10.92	11.04	11.04	11.15	10.86	11.23M
August 08, 2025	10.85	10.93	10.93	11	10.7	12.37M

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