Yonyou Network Technology Co Ltd (600588.SHG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.88 | 11.90 | 11.41 | 11.72 | -2.25% | 141,524,925 |
| 2026-08-06 | 11.64 | 12.45 | 11.61 | 11.99 | +1.18% | 154,144,239 |
| 2026-08-05 | 11.28 | 12.15 | 11.21 | 11.85 | +4.13% | 159,841,239 |
| 2026-08-04 | 11.29 | 11.72 | 11.20 | 11.38 | +1.61% | 157,929,257 |
| 2026-08-03 | 11.39 | 11.82 | 11.10 | 11.20 | +1.08% | 242,109,800 |
| 2026-07-31 | 9.80 | 11.08 | 9.80 | 11.08 | +10.03% | 97,106,542 |
| 2026-07-30 | 9.76 | 10.36 | 9.72 | 10.07 | +3.49% | 90,983,883 |
| 2026-07-29 | 9.54 | 9.92 | 9.50 | 9.73 | +2.10% | 73,532,586 |
| 2026-07-28 | 9.23 | 9.65 | 9.19 | 9.53 | +2.25% | 57,090,005 |
| 2026-07-27 | 9.00 | 9.33 | 8.84 | 9.32 | +3.90% | 51,835,406 |
| 2026-07-24 | 9.30 | 9.30 | 8.96 | 8.97 | -5.08% | 50,002,250 |
| 2026-07-23 | 9.50 | 9.55 | 9.26 | 9.45 | -1.15% | 44,129,897 |
| 2026-07-22 | 9.28 | 9.97 | 9.23 | 9.56 | +2.36% | 86,665,721 |
| 2026-07-21 | 9.06 | 9.47 | 9.06 | 9.34 | +2.19% | 66,082,532 |
| 2026-07-20 | 8.93 | 9.23 | 8.86 | 9.14 | +3.63% | 65,737,330 |
| 2026-07-17 | 9.32 | 9.42 | 8.80 | 8.82 | -5.77% | 67,911,749 |
| 2026-07-16 | 9.26 | 9.51 | 9.13 | 9.36 | +0.54% | 52,277,772 |
| 2026-07-15 | 9.10 | 9.47 | 9.08 | 9.31 | +1.20% | 48,157,153 |
| 2026-07-14 | 9.40 | 9.44 | 8.96 | 9.20 | -1.71% | 57,736,647 |
| 2026-07-13 | 9.55 | 9.74 | 9.20 | 9.36 | -3.21% | 59,177,619 |
| 2026-07-10 | 9.35 | 10.10 | 9.26 | 9.67 | +2.55% | 75,884,439 |
| 2026-07-09 | 9.22 | 9.51 | 9.12 | 9.43 | +0.75% | 50,728,760 |
| 2026-07-08 | 9.00 | 9.47 | 8.95 | 9.36 | +4.00% | 58,267,421 |
| 2026-07-07 | 9.22 | 9.25 | 8.97 | 9.00 | -2.07% | 27,190,074 |
| 2026-07-06 | 9.21 | 9.31 | 9.09 | 9.19 | -1.29% | 29,560,521 |
| 2026-07-03 | 9.31 | 9.44 | 9.20 | 9.31 | -0.43% | 32,689,373 |
| 2026-07-02 | 9.69 | 9.69 | 9.35 | 9.35 | -1.16% | 54,388,218 |
| 2026-07-01 | 9.38 | 9.67 | 9.38 | 9.46 | +3.05% | 58,557,428 |
| 2026-06-30 | 8.91 | 9.38 | 8.91 | 9.18 | +2.23% | 48,270,293 |
| 2026-06-29 | 8.83 | 9.23 | 8.73 | 8.98 | +2.63% | 48,752,607 |
| 2026-06-26 | 9.15 | 9.18 | 8.75 | 8.75 | -5.41% | 51,353,303 |
| 2026-06-25 | 9.40 | 9.41 | 9.15 | 9.25 | -1.91% | 42,739,612 |
| 2026-06-24 | 9.67 | 9.71 | 9.30 | 9.43 | -2.58% | 39,118,051 |
| 2026-06-23 | 9.96 | 10.07 | 9.66 | 9.68 | -3.10% | 44,496,524 |
| 2026-06-22 | 9.65 | 10.02 | 9.52 | 9.99 | +2.04% | 52,997,793 |
| 2026-06-18 | 9.68 | 10.17 | 9.59 | 9.79 | +0.10% | 51,601,356 |
| 2026-06-17 | 9.93 | 9.94 | 9.63 | 9.78 | -1.71% | 44,631,621 |
| 2026-06-16 | 10.08 | 10.11 | 9.88 | 9.95 | -1.87% | 44,067,794 |
| 2026-06-15 | 10.10 | 10.25 | 10.03 | 10.14 | +1.40% | 38,138,247 |
| 2026-06-12 | 10.00 | 10.21 | 9.86 | 10.00 | +1.01% | 41,637,795 |
| 2026-06-11 | 10.23 | 10.29 | 9.86 | 9.90 | -4.35% | 53,991,060 |
| 2026-06-10 | 10.60 | 10.87 | 10.23 | 10.35 | -4.17% | 53,891,177 |
| 2026-06-09 | 10.60 | 11.16 | 10.33 | 10.80 | +2.08% | 60,920,487 |
| 2026-06-08 | 10.40 | 10.81 | 10.30 | 10.58 | -1.21% | 51,962,137 |
| 2026-06-05 | 10.65 | 11.22 | 10.55 | 10.71 | +0.75% | 64,736,443 |
| 2026-06-04 | 10.80 | 10.82 | 10.54 | 10.63 | -2.48% | 45,001,020 |
| 2026-06-03 | 11.03 | 11.18 | 10.80 | 10.90 | -3.37% | 63,285,243 |
| 2026-06-02 | 11.50 | 11.54 | 11.09 | 11.28 | -1.14% | 90,766,105 |
| 2026-06-01 | 10.50 | 11.41 | 10.30 | 11.41 | +10.03% | 100,472,257 |
| 2026-05-29 | 10.71 | 10.95 | 10.16 | 10.37 | -1.43% | 46,350,569 |
| 2026-05-28 | 10.20 | 10.61 | 10.01 | 10.52 | +2.14% | 53,377,837 |
| 2026-05-27 | 10.69 | 10.70 | 10.20 | 10.30 | -3.74% | 40,754,780 |
| 2026-05-26 | 10.87 | 10.90 | 10.48 | 10.70 | -2.19% | 40,329,576 |
| 2026-05-25 | 10.96 | 11.01 | 10.75 | 10.94 | +0.64% | 36,382,048 |
| 2026-05-22 | 10.90 | 10.95 | 10.60 | 10.87 | +0.18% | 47,531,465 |
| 2026-05-21 | 11.47 | 11.54 | 10.81 | 10.85 | -5.07% | 73,476,796 |
| 2026-05-20 | 11.68 | 11.70 | 11.32 | 11.43 | -2.89% | 45,888,354 |
| 2026-05-19 | 11.55 | 11.80 | 11.50 | 11.77 | +1.47% | 38,036,358 |
| 2026-05-18 | 11.40 | 11.70 | 11.40 | 11.60 | +0.78% | 38,113,770 |
| 2026-05-15 | 11.80 | 11.94 | 11.50 | 11.51 | -2.70% | 67,196,182 |
| 2026-05-14 | 12.26 | 12.70 | 11.78 | 11.83 | -1.58% | 94,038,209 |
| 2026-05-13 | 11.81 | 12.11 | 11.71 | 12.02 | +1.01% | 52,070,258 |
| 2026-05-12 | 12.33 | 12.33 | 11.89 | 11.90 | -3.88% | 64,095,728 |
| 2026-05-11 | 12.34 | 12.54 | 12.21 | 12.38 | -0.08% | 59,230,807 |
| 2026-05-08 | 12.50 | 12.88 | 12.27 | 12.39 | +1.56% | 98,481,033 |
| 2026-05-07 | 11.95 | 12.23 | 11.80 | 12.20 | +2.52% | 58,610,160 |
| 2026-05-06 | 11.80 | 12.11 | 11.78 | 11.90 | +1.88% | 58,074,025 |
| 2026-04-30 | 11.80 | 11.96 | 11.59 | 11.68 | -1.60% | 43,856,143 |
| 2026-04-29 | 11.72 | 11.91 | 11.70 | 11.87 | +1.28% | 28,822,901 |
| 2026-04-28 | 11.95 | 11.96 | 11.66 | 11.72 | -2.66% | 39,289,526 |
| 2026-04-27 | 12.16 | 12.16 | 11.55 | 12.04 | -2.67% | 62,641,435 |
| 2026-04-24 | 12.11 | 12.37 | 11.93 | 12.37 | +1.31% | 47,171,564 |
| 2026-04-23 | 12.40 | 12.48 | 12.13 | 12.21 | -1.29% | 31,807,922 |
| 2026-04-22 | 12.17 | 12.43 | 12.07 | 12.37 | +1.39% | 39,408,536 |
| 2026-04-21 | 12.55 | 12.55 | 12.12 | 12.20 | -2.56% | 39,398,600 |
| 2026-04-20 | 12.32 | 12.64 | 12.29 | 12.52 | +1.13% | 40,059,410 |
| 2026-04-17 | 12.34 | 12.39 | 12.17 | 12.38 | +0.16% | 29,695,008 |
| 2026-04-16 | 12.28 | 12.42 | 12.22 | 12.36 | +1.64% | 31,696,576 |
| 2026-04-15 | 12.33 | 12.38 | 12.09 | 12.16 | -1.06% | 26,386,103 |
| 2026-04-14 | 12.33 | 12.42 | 12.10 | 12.29 | +1.74% | 35,925,116 |
| 2026-04-13 | 11.90 | 12.15 | 11.86 | 12.08 | +0.50% | 25,868,271 |
| 2026-04-10 | 11.92 | 12.15 | 11.91 | 12.02 | +1.43% | 33,892,472 |
| 2026-04-09 | 12.01 | 12.03 | 11.83 | 11.85 | -2.95% | 33,474,850 |
| 2026-04-08 | 11.70 | 12.24 | 11.69 | 12.21 | +6.27% | 52,406,681 |
| 2026-04-07 | 11.56 | 11.60 | 11.31 | 11.49 | +0.09% | 22,003,896 |
| 2026-04-03 | 11.77 | 11.82 | 11.41 | 11.48 | -2.30% | 29,653,108 |
| 2026-04-02 | 11.79 | 11.97 | 11.60 | 11.75 | -0.84% | 45,807,252 |
| 2026-04-01 | 11.87 | 11.90 | 11.73 | 11.85 | +1.80% | 25,854,784 |
| 2026-03-31 | 11.75 | 11.97 | 11.62 | 11.64 | -0.77% | 29,467,285 |
| 2026-03-30 | 11.52 | 11.77 | 11.45 | 11.73 | -0.51% | 29,042,290 |
| 2026-03-27 | 11.47 | 11.84 | 11.41 | 11.79 | +1.38% | 25,505,081 |
| 2026-03-26 | 11.99 | 12.03 | 11.60 | 11.63 | -2.92% | 31,427,208 |
| 2026-03-25 | 11.82 | 12.05 | 11.81 | 11.98 | +1.27% | 33,007,357 |
| 2026-03-24 | 11.85 | 11.89 | 11.61 | 11.83 | +1.55% | 34,044,346 |
| 2026-03-23 | 12.17 | 12.21 | 11.54 | 11.65 | -6.05% | 55,948,444 |
| 2026-03-20 | 12.78 | 12.89 | 12.40 | 12.40 | -3.43% | 40,159,881 |
| 2026-03-19 | 12.94 | 12.97 | 12.76 | 12.84 | -2.06% | 34,377,624 |
| 2026-03-18 | 12.99 | 13.12 | 12.90 | 13.11 | +1.16% | 29,393,526 |
| 2026-03-17 | 13.35 | 13.35 | 12.93 | 12.96 | -2.04% | 39,282,357 |
| 2026-03-16 | 13.21 | 13.23 | 12.98 | 13.23 | +0.15% | 36,695,314 |
| 2026-03-13 | 13.47 | 13.47 | 13.17 | 13.21 | -2.58% | 41,607,563 |
| 2026-03-12 | 13.54 | 13.85 | 13.47 | 13.56 | +0.07% | 41,319,167 |
| 2026-03-11 | 13.66 | 13.75 | 13.51 | 13.55 | -1.24% | 36,631,890 |
| 2026-03-10 | 13.83 | 14.05 | 13.56 | 13.72 | +0.22% | 61,460,187 |
| 2026-03-09 | 13.34 | 13.79 | 13.22 | 13.69 | +1.03% | 56,844,537 |
| 2026-03-06 | 13.25 | 13.57 | 13.17 | 13.55 | +2.11% | 40,158,428 |
| 2026-03-05 | 13.30 | 13.37 | 13.17 | 13.27 | +1.69% | 38,747,420 |
| 2026-03-04 | 13.01 | 13.24 | 12.90 | 13.05 | -0.76% | 49,868,179 |
| 2026-03-03 | 13.80 | 13.85 | 13.11 | 13.15 | -4.08% | 72,745,863 |
| 2026-03-02 | 13.90 | 14.05 | 13.60 | 13.71 | -3.59% | 74,111,785 |
| 2026-02-27 | 13.96 | 14.48 | 13.90 | 14.22 | +1.94% | 79,581,053 |
| 2026-02-26 | 14.08 | 14.16 | 13.91 | 13.95 | -0.36% | 49,786,780 |
| 2026-02-25 | 13.94 | 14.12 | 13.85 | 14.00 | +0.72% | 46,983,358 |
| 2026-02-24 | 14.63 | 14.65 | 13.87 | 13.90 | -4.79% | 97,702,082 |
| 2026-02-13 | 14.64 | 15.03 | 14.57 | 14.60 | -1.28% | 60,170,075 |
| 2026-02-12 | 14.62 | 14.92 | 14.51 | 14.79 | +0.96% | 62,655,353 |
| 2026-02-11 | 14.72 | 14.90 | 14.60 | 14.65 | -0.95% | 51,650,763 |
| 2026-02-10 | 14.79 | 14.92 | 14.51 | 14.79 | +0.48% | 64,307,417 |
| 2026-02-09 | 14.56 | 14.82 | 14.40 | 14.72 | +2.87% | 66,624,293 |
| 2026-02-06 | 14.39 | 14.58 | 14.15 | 14.31 | -1.72% | 55,269,937 |
| 2026-02-05 | 14.55 | 14.74 | 14.45 | 14.56 | -1.69% | 54,012,528 |
| 2026-02-04 | 15.10 | 15.22 | 14.61 | 14.81 | -3.27% | 109,957,683 |
| 2026-02-03 | 15.00 | 15.32 | 14.88 | 15.31 | +3.52% | 73,160,026 |
| 2026-02-02 | 15.21 | 15.44 | 14.77 | 14.79 | -2.57% | 81,284,591 |
| 2026-01-30 | 15.63 | 15.76 | 15.11 | 15.18 | -4.05% | 108,716,924 |
| 2026-01-29 | 15.46 | 16.49 | 15.36 | 15.82 | +1.61% | 175,910,945 |
| 2026-01-28 | 15.79 | 16.13 | 15.54 | 15.57 | -0.26% | 127,609,053 |
| 2026-01-27 | 15.53 | 15.80 | 15.21 | 15.61 | +0.13% | 95,671,929 |
| 2026-01-26 | 15.95 | 16.12 | 15.34 | 15.59 | -1.89% | 98,248,811 |
| 2026-01-23 | 15.82 | 16.15 | 15.70 | 15.89 | +0.95% | 115,378,880 |
| 2026-01-22 | 15.20 | 16.29 | 15.18 | 15.74 | +4.24% | 170,308,608 |
| 2026-01-21 | 15.00 | 15.46 | 14.93 | 15.10 | -0.33% | 105,731,641 |
| 2026-01-20 | 15.80 | 15.95 | 15.01 | 15.15 | -2.88% | 113,149,974 |
| 2026-01-19 | 16.09 | 16.29 | 15.48 | 15.60 | -3.05% | 153,722,226 |
| 2026-01-16 | 16.91 | 17.50 | 16.00 | 16.09 | -8.06% | 261,593,563 |
| 2026-01-15 | 18.61 | 18.61 | 17.16 | 17.50 | -7.94% | 387,957,471 |
| 2026-01-14 | 17.65 | 19.01 | 17.63 | 19.01 | +10.01% | 347,244,289 |
| 2026-01-13 | 16.68 | 17.62 | 16.52 | 17.28 | +7.87% | 404,571,972 |
| 2026-01-12 | 14.93 | 16.02 | 14.91 | 16.02 | +10.03% | 169,008,070 |
| 2026-01-09 | 13.81 | 14.58 | 13.81 | 14.56 | +4.67% | 115,334,426 |
| 2026-01-08 | 13.80 | 14.27 | 13.70 | 13.91 | +2.58% | 79,962,448 |
| 2026-01-07 | 13.70 | 13.77 | 13.50 | 13.56 | -1.60% | 45,692,775 |
| 2026-01-06 | 13.60 | 13.85 | 13.56 | 13.78 | +0.80% | 55,246,496 |
| 2026-01-05 | 13.35 | 13.70 | 13.21 | 13.67 | +3.09% | 69,077,845 |
| 2025-12-31 | 13.10 | 13.35 | 13.06 | 13.26 | +1.22% | 40,483,236 |
| 2025-12-30 | 12.96 | 13.23 | 12.96 | 13.10 | +1.39% | 41,716,846 |
| 2025-12-29 | 12.85 | 13.03 | 12.81 | 12.92 | +0.31% | 26,518,576 |
| 2025-12-26 | 12.96 | 13.03 | 12.80 | 12.88 | -1.23% | 33,110,341 |
| 2025-12-25 | 12.68 | 13.21 | 12.65 | 13.04 | +2.60% | 61,031,479 |
| 2025-12-24 | 12.56 | 12.72 | 12.54 | 12.71 | +0.79% | 24,083,848 |
| 2025-12-23 | 12.72 | 12.78 | 12.57 | 12.61 | -0.63% | 25,300,585 |
| 2025-12-22 | 12.62 | 12.78 | 12.58 | 12.69 | +0.71% | 23,757,764 |
| 2025-12-19 | 12.64 | 12.69 | 12.54 | 12.60 | +0.16% | 27,335,849 |
| 2025-12-18 | 12.63 | 12.77 | 12.56 | 12.58 | -1.18% | 25,970,648 |
| 2025-12-17 | 12.29 | 12.74 | 12.28 | 12.73 | +3.66% | 42,749,585 |
| 2025-12-16 | 12.64 | 12.70 | 12.24 | 12.28 | -3.00% | 38,247,325 |
| 2025-12-15 | 12.78 | 12.91 | 12.60 | 12.66 | -1.78% | 35,488,089 |
| 2025-12-12 | 12.86 | 13.00 | 12.79 | 12.89 | -0.31% | 42,601,488 |
| 2025-12-11 | 13.25 | 13.25 | 12.90 | 12.93 | -2.19% | 41,350,095 |
| 2025-12-10 | 13.34 | 13.35 | 13.09 | 13.22 | -1.34% | 32,583,833 |
| 2025-12-09 | 13.46 | 13.50 | 13.22 | 13.40 | -0.74% | 36,459,308 |
| 2025-12-08 | 13.43 | 13.60 | 13.32 | 13.50 | +0.82% | 43,737,954 |
| 2025-12-05 | 13.16 | 13.39 | 13.00 | 13.39 | +1.98% | 34,811,747 |
| 2025-12-04 | 13.35 | 13.49 | 13.09 | 13.13 | -1.65% | 39,912,516 |
| 2025-12-03 | 13.87 | 13.91 | 13.28 | 13.35 | -3.82% | 60,544,745 |
| 2025-12-02 | 14.24 | 14.27 | 13.82 | 13.88 | -2.39% | 51,156,314 |
| 2025-12-01 | 14.25 | 14.30 | 14.10 | 14.22 | -0.28% | 43,764,025 |
| 2025-11-28 | 14.29 | 14.52 | 14.11 | 14.26 | +0.00% | 45,123,324 |
| 2025-11-27 | 14.60 | 14.68 | 14.23 | 14.26 | -2.79% | 45,650,526 |
| 2025-11-26 | 14.75 | 15.06 | 14.63 | 14.67 | -1.28% | 42,490,174 |
| 2025-11-25 | 14.78 | 15.10 | 14.72 | 14.86 | +0.54% | 67,351,596 |
| 2025-11-24 | 14.09 | 14.96 | 13.74 | 14.78 | +5.87% | 89,309,667 |
| 2025-11-21 | 14.22 | 14.57 | 13.84 | 13.96 | -2.92% | 54,175,099 |
| 2025-11-20 | 14.88 | 14.94 | 14.34 | 14.38 | -2.90% | 43,248,478 |
| 2025-11-19 | 14.95 | 15.00 | 14.70 | 14.81 | -1.00% | 41,383,386 |
| 2025-11-18 | 14.64 | 15.14 | 14.51 | 14.96 | +2.05% | 82,848,695 |
| 2025-11-17 | 14.20 | 14.77 | 14.20 | 14.66 | +2.88% | 51,312,298 |
| 2025-11-14 | 14.40 | 14.45 | 14.22 | 14.25 | -1.52% | 29,368,324 |
| 2025-11-13 | 14.27 | 14.50 | 14.20 | 14.47 | +1.40% | 34,757,130 |
| 2025-11-12 | 14.55 | 14.57 | 14.17 | 14.27 | -2.06% | 41,626,991 |
| 2025-11-11 | 14.87 | 14.95 | 14.56 | 14.57 | -2.02% | 48,381,113 |
| 2025-11-10 | 14.65 | 15.27 | 14.64 | 14.87 | +1.43% | 59,968,288 |
| 2025-11-07 | 14.81 | 14.89 | 14.56 | 14.66 | -1.94% | 52,457,821 |
| 2025-11-06 | 15.19 | 15.19 | 14.68 | 14.95 | -1.64% | 70,136,135 |
| 2025-11-05 | 15.31 | 15.39 | 14.91 | 15.20 | -2.44% | 66,431,381 |
| 2025-11-04 | 15.53 | 15.69 | 15.39 | 15.58 | -0.83% | 60,688,979 |
| 2025-11-03 | 15.60 | 15.78 | 15.40 | 15.71 | +0.71% | 86,340,920 |
| 2025-10-31 | 14.82 | 15.99 | 14.74 | 15.60 | +3.72% | 138,321,676 |
| 2025-10-30 | 14.86 | 15.46 | 14.72 | 15.04 | +0.33% | 84,591,557 |
| 2025-10-29 | 14.95 | 15.03 | 14.80 | 14.99 | -0.07% | 40,467,955 |
| 2025-10-28 | 14.59 | 15.13 | 14.59 | 15.00 | +3.09% | 85,166,463 |
| 2025-10-27 | 14.63 | 14.64 | 14.41 | 14.55 | +0.34% | 39,390,297 |
| 2025-10-24 | 14.45 | 14.56 | 14.37 | 14.50 | +0.35% | 38,610,309 |
| 2025-10-23 | 14.42 | 14.53 | 14.07 | 14.45 | +1.19% | 35,194,796 |
| 2025-10-22 | 14.46 | 14.46 | 14.21 | 14.28 | -1.45% | 28,154,345 |
| 2025-10-21 | 14.41 | 14.59 | 14.32 | 14.49 | +0.84% | 33,204,530 |
| 2025-10-20 | 14.42 | 14.47 | 14.28 | 14.37 | +0.77% | 34,455,486 |
| 2025-10-17 | 14.76 | 14.82 | 14.23 | 14.26 | -3.91% | 54,502,312 |
| 2025-10-16 | 15.12 | 15.12 | 14.75 | 14.84 | -2.82% | 60,276,760 |
| 2025-10-15 | 15.20 | 15.53 | 14.81 | 15.27 | -0.33% | 78,308,697 |
| 2025-10-14 | 15.75 | 15.85 | 15.15 | 15.32 | -2.79% | 116,666,989 |
| 2025-10-13 | 15.00 | 16.76 | 14.90 | 15.76 | +3.01% | 161,607,348 |
| 2025-10-10 | 16.05 | 16.11 | 15.17 | 15.30 | -6.48% | 130,836,084 |
| 2025-10-09 | 15.60 | 16.66 | 15.42 | 16.36 | +4.74% | 147,030,476 |
| 2025-09-30 | 15.67 | 15.76 | 15.44 | 15.62 | +1.96% | 86,121,951 |
| 2025-09-29 | 15.08 | 15.54 | 14.83 | 15.32 | +1.93% | 102,466,747 |
| 2025-09-26 | 15.60 | 15.60 | 15.03 | 15.03 | -4.93% | 155,684,906 |
| 2025-09-25 | 14.81 | 16.31 | 14.74 | 15.81 | +6.61% | 267,699,209 |
| 2025-09-24 | 13.95 | 14.84 | 13.91 | 14.83 | +4.95% | 86,831,181 |
| 2025-09-23 | 14.88 | 14.89 | 13.68 | 14.13 | -5.29% | 114,052,586 |
| 2025-09-22 | 14.84 | 14.95 | 14.69 | 14.92 | +0.54% | 46,323,544 |
| 2025-09-19 | 14.95 | 15.18 | 14.80 | 14.84 | -0.93% | 60,282,479 |
| 2025-09-18 | 15.13 | 15.58 | 14.84 | 14.98 | -1.96% | 123,185,389 |
| 2025-09-17 | 14.67 | 15.35 | 14.52 | 15.28 | +3.95% | 122,815,480 |
| 2025-09-16 | 14.78 | 14.95 | 14.59 | 14.70 | -0.74% | 74,887,815 |
| 2025-09-15 | 14.91 | 14.98 | 14.73 | 14.81 | -1.46% | 64,190,706 |
| 2025-09-12 | 15.20 | 15.75 | 14.99 | 15.03 | -2.21% | 123,011,881 |
| 2025-09-11 | 15.25 | 15.50 | 14.63 | 15.37 | +5.64% | 144,453,089 |
| 2025-09-10 | 14.50 | 14.90 | 14.47 | 14.55 | +1.82% | 93,412,584 |
| 2025-09-09 | 14.60 | 14.62 | 14.23 | 14.29 | -2.39% | 56,843,631 |
| 2025-09-08 | 14.60 | 14.99 | 14.59 | 14.64 | -0.75% | 77,133,884 |
| 2025-09-05 | 14.67 | 14.78 | 14.23 | 14.75 | +1.10% | 65,851,398 |
| 2025-09-04 | 14.91 | 15.14 | 14.32 | 14.59 | -2.21% | 72,580,735 |
| 2025-09-03 | 15.44 | 15.59 | 14.90 | 14.92 | -3.37% | 62,341,574 |
| 2025-09-02 | 16.23 | 16.29 | 15.25 | 15.44 | -4.93% | 103,480,015 |
| 2025-09-01 | 16.77 | 16.95 | 16.21 | 16.24 | -1.40% | 81,983,531 |
| 2025-08-29 | 16.60 | 16.86 | 16.43 | 16.47 | -1.38% | 75,987,156 |
| 2025-08-28 | 16.20 | 16.70 | 15.98 | 16.70 | +1.46% | 105,719,045 |
| 2025-08-27 | 17.80 | 17.99 | 16.44 | 16.46 | -3.91% | 136,639,690 |
| 2025-08-26 | 17.19 | 17.56 | 16.98 | 17.13 | -0.98% | 85,540,414 |
| 2025-08-25 | 17.31 | 17.46 | 16.72 | 17.30 | +0.76% | 118,367,791 |
| 2025-08-22 | 16.80 | 17.35 | 16.51 | 17.17 | +3.75% | 110,362,369 |
| 2025-08-21 | 16.40 | 16.96 | 16.40 | 16.55 | +0.30% | 81,797,961 |
| 2025-08-20 | 16.28 | 16.55 | 16.04 | 16.50 | +0.12% | 71,144,251 |
| 2025-08-19 | 16.25 | 16.90 | 16.07 | 16.48 | +0.49% | 119,865,277 |
| 2025-08-18 | 15.46 | 16.81 | 15.32 | 16.40 | +7.33% | 187,648,815 |
| 2025-08-15 | 14.68 | 15.35 | 14.65 | 15.28 | +3.17% | 72,448,516 |
| 2025-08-14 | 15.13 | 15.45 | 14.79 | 14.81 | -1.99% | 73,344,621 |
| 2025-08-13 | 15.20 | 15.26 | 15.05 | 15.11 | -0.72% | 64,081,918 |
| 2025-08-12 | 15.45 | 15.47 | 15.02 | 15.22 | -1.23% | 57,894,756 |
| 2025-08-11 | 15.07 | 15.50 | 14.95 | 15.41 | +3.15% | 91,519,213 |
| 2025-08-08 | 16.02 | 16.17 | 14.91 | 14.94 | -8.74% | 154,441,448 |
| 2025-08-07 | 16.00 | 16.80 | 16.00 | 16.37 | +4.94% | 138,661,314 |
| 2025-08-06 | 15.71 | 15.76 | 15.46 | 15.60 | -0.70% | 64,252,342 |
| 2025-08-05 | 15.81 | 16.36 | 15.50 | 15.71 | -1.75% | 87,556,364 |
| 2025-08-04 | 15.41 | 16.28 | 15.24 | 15.99 | +1.40% | 138,152,891 |
| 2025-08-01 | 16.28 | 16.32 | 15.21 | 15.77 | -0.44% | 199,649,448 |
| 2025-07-31 | 14.87 | 16.13 | 14.86 | 15.84 | +8.05% | 179,576,962 |
| 2025-07-30 | 14.78 | 15.09 | 14.50 | 14.66 | -1.48% | 66,496,958 |
| 2025-07-29 | 14.28 | 15.14 | 14.25 | 14.88 | +3.62% | 101,630,584 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+8.96%). Worst month: Mar (-8.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Yonyou Network Technology Co Ltd's (600588.SHG) latest close?
11.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is 600588.SHG's 52-week high and low?
19.01 high and 8.73 low over the trailing 52 weeks, as of 2026-08-07.
What is Yonyou Network Technology Co Ltd's strongest and weakest month historically?
Historically, 600588.SHG's strongest calendar month has been Sep (average +8.96%) and its weakest Mar (average -8.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.