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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10.82	10.85	10.85	10.94	10.76	11.78M
August 06, 2025	10.83	10.9	10.9	11	10.66	17.52M
August 05, 2025	10.49	10.73	10.73	10.74	10.47	15.1M
August 04, 2025	10	10.47	10.47	10.52	9.95	14.01M
August 01, 2025	10.08	10.06	10.06	10.15	10	5.98M
July 31, 2025	10.21	10.06	10.06	10.32	10.05	8.92M
July 30, 2025	10.24	10.23	10.23	10.42	10.1	10.97M
July 29, 2025	10.35	10.23	10.23	10.39	10.15	8.86M
July 28, 2025	10.49	10.39	10.39	10.51	10.36	7.02M
July 25, 2025	10.54	10.45	10.45	10.55	10.38	7.99M
July 24, 2025	10.45	10.56	10.56	10.65	10.44	8.94M
July 23, 2025	10.54	10.45	10.45	10.68	10.39	12.18M
July 22, 2025	10.51	10.59	10.59	10.82	10.49	10.07M
July 21, 2025	10.52	10.53	10.53	10.64	10.35	9.3M
July 18, 2025	10.6	10.46	10.46	10.65	10.37	8.25M
July 17, 2025	10.5	10.56	10.56	10.57	10.39	7.67M
July 16, 2025	10.28	10.53	10.53	10.53	10.2	8.87M
July 15, 2025	10.4	10.27	10.27	10.48	10.2	6.21M
July 14, 2025	10.19	10.44	10.44	10.45	10.11	8.81M
July 11, 2025	10.12	10.14	10.14	10.2	10.06	5.81M
July 10, 2025	10.23	10.12	10.12	10.27	10.08	6.61M
July 09, 2025	10.3	10.22	10.22	10.52	10.17	7.94M
July 08, 2025	10.27	10.33	10.33	10.35	10.21	4.06M
July 07, 2025	10.27	10.29	10.27	10.31	10.14	3.97M
July 04, 2025	10.44	10.27	10.26	10.44	10.25	5.08M
July 03, 2025	10.42	10.45	10.43	10.49	10.33	4.32M
July 02, 2025	10.48	10.42	10.4	10.52	10.33	4.62M
July 01, 2025	10.52	10.51	10.49	10.54	10.34	6.33M
June 30, 2025	10.32	10.54	10.52	10.54	10.28	8.34M
June 27, 2025	10.25	10.27	10.26	10.31	10.18	6.81M
June 26, 2025	10.29	10.25	10.24	10.44	10.22	8.56M
June 25, 2025	10.26	10.29	10.29	10.36	10.13	8.8M
June 24, 2025	9.92	10.23	10.23	10.32	9.92	9.26M
June 23, 2025	9.76	9.93	9.93	9.98	9.59	7.81M
June 20, 2025	9.98	9.79	9.79	10.07	9.78	7.51M
June 19, 2025	10.05	9.98	9.98	10.21	9.93	7.82M
June 18, 2025	10.05	10.05	10.05	10.08	9.91	6.29M
June 17, 2025	10.3	10.07	10.07	10.32	10.03	9.61M
June 16, 2025	10.02	10.21	10.21	10.42	10.02	8.25M

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