Yonyou Network Technology Co Ltd (600588.SHG) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -10.1% vs the 50-day and -23.2% vs the 200-day average, 53.4% below the 52-week high and +1.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Yonyou Network Technology Co Ltd trades 10.1% below its 50-day and 23.2% below its 200-day moving average. (as of 2026-10-30)

Yonyou builds cloud-based business software for Chinese organisations, centred on its YonBIP platform for enterprise operations and its Chanjet unit for finance and tax management. It also sells related hardware, systems integration, data-centre and consulting services, and works across manufacturing, finance, healthcare and other sectors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 600588.SHG overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	9.13	9.29	8.84	8.85	-4.84%	57,338,888
2026-10-29	9.55	9.55	9.26	9.30	-3.43%	39,752,151
2026-10-28	9.79	9.83	9.53	9.63	-0.82%	42,294,556
2026-10-27	10.09	10.19	9.70	9.71	-4.33%	48,942,764
2026-10-26	9.91	10.29	9.89	10.15	+1.30%	66,918,078
2026-10-23	9.32	10.05	9.30	10.02	+6.14%	82,005,514
2026-10-22	9.88	9.90	9.41	9.44	-3.67%	43,175,041
2026-10-21	9.62	10.04	9.62	9.80	+1.14%	55,233,193
2026-10-20	9.33	9.72	9.21	9.69	+3.53%	49,775,261
2026-10-19	9.14	9.42	9.12	9.36	+1.19%	32,781,778
2026-10-16	9.68	9.78	9.14	9.25	-3.34%	48,277,676
2026-10-15	9.44	9.67	9.40	9.57	-0.10%	54,562,837
2026-10-14	9.66	9.70	9.50	9.58	-1.14%	38,502,735
2026-10-13	9.32	9.88	9.24	9.69	+3.09%	76,913,217
2026-10-12	9.30	9.49	9.25	9.40	+0.32%	33,513,041
2026-10-09	9.01	9.39	8.83	9.37	+4.00%	49,109,417
2026-10-08	9.23	9.26	8.95	9.01	-2.28%	31,692,496
2026-09-30	9.34	9.34	9.15	9.22	-0.32%	20,910,915
2026-09-29	9.09	9.34	9.08	9.25	+1.54%	28,134,793
2026-09-28	9.29	9.32	9.01	9.11	-2.04%	33,020,119
2026-09-24	9.58	9.58	9.27	9.30	-2.11%	32,620,808
2026-09-23	9.82	9.86	9.50	9.50	-4.04%	52,066,168
2026-09-22	9.68	10.03	9.63	9.90	+3.45%	86,261,406
2026-09-21	9.53	9.62	9.48	9.57	+1.16%	32,090,157
2026-09-18	9.40	9.51	9.37	9.46	+1.18%	34,003,890
2026-09-17	9.34	9.46	9.30	9.35	-0.21%	24,434,842
2026-09-16	9.31	9.42	9.21	9.37	-0.11%	30,273,349
2026-09-15	9.50	9.58	9.37	9.38	-0.32%	33,037,811
2026-09-14	9.40	9.51	9.33	9.41	+0.53%	30,821,532
2026-09-11	9.45	9.47	9.28	9.36	-1.78%	35,569,394
2026-09-10	9.63	9.66	9.48	9.53	-1.75%	32,009,464
2026-09-09	9.92	9.95	9.63	9.70	-2.61%	48,340,444
2026-09-08	10.03	10.12	9.92	9.96	-0.60%	39,581,495
2026-09-07	10.15	10.29	9.90	10.02	-1.67%	75,647,121
2026-09-04	10.09	10.68	10.04	10.19	+2.72%	114,623,469
2026-09-03	10.15	10.47	9.91	9.92	-1.49%	57,609,042
2026-09-02	10.26	10.35	10.05	10.07	-3.08%	43,606,006
2026-09-01	10.25	10.58	10.16	10.39	+0.97%	70,965,260
2026-08-31	10.01	10.30	9.85	10.29	+0.39%	86,451,366
2026-08-28	10.65	10.87	10.21	10.25	+0.69%	136,581,462
2026-08-27	10.10	10.21	10.01	10.18	+1.19%	38,456,017
2026-08-26	10.17	10.31	10.03	10.06	-1.18%	36,325,762
2026-08-25	10.12	10.20	9.95	10.18	+0.49%	40,422,291
2026-08-24	10.70	10.70	10.10	10.13	-5.77%	51,305,913
2026-08-21	10.76	10.86	10.65	10.75	-1.19%	36,233,545
2026-08-20	10.94	11.04	10.82	10.88	-0.09%	39,469,285
2026-08-19	11.29	11.31	10.88	10.89	-4.81%	58,159,620
2026-08-18	11.50	11.58	11.27	11.44	-1.55%	55,258,399
2026-08-17	11.62	11.67	11.29	11.62	-0.26%	57,325,611
2026-08-14	11.84	12.20	11.40	11.65	+0.00%	89,873,185
2026-08-13	11.77	12.02	11.58	11.65	-1.02%	77,418,689
2026-08-12	11.94	12.05	11.73	11.77	-1.26%	74,553,809
2026-08-11	11.89	12.15	11.60	11.92	+0.51%	74,742,112
2026-08-10	11.80	12.05	11.60	11.86	+1.19%	86,151,470
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.61%). Worst month: Mar (-8.48%). Based on 5 years of daily data (2022–2026).

Jan-4.73%
Feb+7.61%
Mar-8.48%
Apr-7.38%
May-8.33%
Jun-6.29%
Jul+6.80%
Aug-3.95%
Sep+3.91%
Oct+6.51%
Nov+0.69%
Dec-4.63%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Yonyou Network Technology Co Ltd's (600588.SHG) latest close?

8.85 on 2026-10-30, 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 2026-10-30.

What is Yonyou Network Technology Co Ltd's strongest and weakest month historically?

Historically, 600588.SHG's strongest calendar month has been Feb (average +7.61%) 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 985 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 600588.SHG?

Downtrend stack: Trades -10.1% vs the 50-day and -23.2% vs the 200-day average, 53.4% below the 52-week high and +1.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 600588.SHG above its 50-day and 200-day moving averages?

Yonyou Network Technology Co Ltd trades 10.1% below its 50-day and 23.2% below its 200-day moving average (6.5% below its 20-day). As of 2026-10-30.