Hangzhou Youngsun Equipment

603901
🏛️ china →
11.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15.81 16.44 15.70 16.10 2.5M
2021-12-30 15.69 15.89 15.54 15.89 2.4M
2021-12-29 15.82 16.17 15.62 15.92 2.3M
2021-12-28 15.45 15.84 15.33 15.82 2.2M
2021-12-27 15.70 15.76 15.13 15.58 2.9M
2021-12-24 15.64 15.74 15.33 15.66 1.4M
2021-12-23 15.82 15.88 15.40 15.64 2.2M
2021-12-22 15.93 15.93 15.60 15.74 1.6M
2021-12-21 16.10 16.10 15.60 15.94 2.5M
2021-12-20 16.18 16.53 15.67 16.10 3.5M
2021-12-17 16.28 16.47 16.05 16.37 2.6M
2021-12-16 16.47 16.71 16.17 16.34 2.6M
2021-12-15 16.68 16.74 16.32 16.41 2.6M
2021-12-14 16.15 16.62 16.15 16.45 3.4M
2021-12-13 15.79 16.34 15.55 16.33 4.9M
2021-12-10 15.68 16.98 15.68 16.28 6.9M
2021-12-09 15.99 15.99 15.30 15.72 4.2M
2021-12-08 15.74 15.95 15.45 15.74 3.1M
2021-12-07 16.50 16.68 15.41 15.76 5.7M
2021-12-06 17.16 17.44 16.41 16.43 5.3M
2021-12-03 16.98 17.25 16.56 17.05 6.9M
2021-12-02 17.02 17.32 16.30 16.78 11.5M
2021-12-01 15.93 17.02 15.75 17.02 6.8M
2021-11-30 15.55 16.09 15.26 15.47 5.3M
2021-11-29 16.00 16.10 15.27 15.48 5.6M
2021-11-26 16.23 16.54 15.23 16.15 4.5M
2021-11-25 16.51 16.80 15.94 16.01 4.0M
2021-11-24 16.05 16.86 15.91 16.48 6.3M
2021-11-23 16.40 16.48 15.86 15.96 3.1M
2021-11-22 15.99 16.45 15.93 16.14 4.3M
2021-11-19 15.36 16.30 15.35 16.07 5.1M
2021-11-18 15.36 15.73 15.29 15.34 3.0M
2021-11-17 15.49 15.77 15.26 15.48 3.4M
2021-11-16 15.61 16.09 15.37 15.50 5.7M
2021-11-15 15.24 15.74 15.07 15.61 4.4M
2021-11-12 15.31 15.40 15.01 15.23 3.1M
2021-11-11 14.79 15.50 14.63 15.35 4.6M
2021-11-10 15.20 15.23 14.71 14.81 3.1M
2021-11-09 14.49 15.50 14.34 15.26 5.5M
2021-11-08 14.84 14.84 13.98 14.34 4.5M
2021-11-05 15.11 15.15 14.55 14.59 3.4M
2021-11-04 15.20 15.40 14.82 15.03 4.1M
2021-11-03 15.10 15.34 14.71 15.34 4.7M
2021-11-02 14.97 15.25 14.65 14.93 6.2M
2021-11-01 13.79 14.80 13.58 14.80 6.8M
2021-10-29 13.29 13.55 12.97 13.45 1.7M
2021-10-28 13.25 13.30 12.58 13.17 4.3M
2021-10-27 13.62 13.75 13.05 13.25 5.5M
2021-10-26 13.82 14.04 13.40 13.69 4.9M
2021-10-25 14.10 14.25 13.72 13.77 3.5M
2021-10-22 14.30 14.30 13.86 14.14 2.9M
2021-10-21 15.00 15.00 13.84 13.88 4.5M
2021-10-20 15.03 15.15 14.72 14.85 1.4M
2021-10-19 15.32 15.33 14.93 15.02 1.4M
2021-10-18 14.95 15.15 14.95 15.15 1.2M
2021-10-15 14.83 15.09 14.59 14.95 2.0M
2021-10-14 14.95 15.07 14.50 14.75 2.3M
2021-10-13 14.76 15.18 14.33 14.96 2.6M
2021-10-12 14.50 14.80 14.48 14.62 2.5M
2021-10-11 14.47 14.85 14.25 14.57 3.7M
2021-10-08 13.98 14.56 13.83 14.40 4.1M
2021-09-30 13.60 13.95 13.48 13.73 3.1M
2021-09-29 13.77 14.07 13.50 13.55 5.5M
2021-09-28 14.05 14.30 13.77 13.80 2.7M
2021-09-27 14.44 14.60 13.73 14.02 5.0M
2021-09-24 15.02 15.16 14.40 14.44 3.6M
2021-09-23 15.41 15.48 15.02 15.04 2.7M
2021-09-22 15.57 15.60 15.06 15.41 2.7M
2021-09-17 15.72 15.86 14.93 15.50 5.0M
2021-09-16 15.28 16.22 15.28 15.72 5.6M
2021-09-15 16.16 16.16 15.38 15.40 6.5M
2021-09-14 16.14 16.41 15.59 16.25 7.3M
2021-09-13 15.61 16.07 15.08 16.04 6.3M
2021-09-10 16.24 16.32 15.63 15.71 4.6M
2021-09-09 16.02 16.46 15.66 16.33 5.1M
2021-09-08 16.58 16.79 15.62 16.02 9.8M
2021-09-07 16.29 16.94 16.29 16.50 3.0M
2021-09-06 16.23 16.50 15.74 16.26 2.9M
2021-09-03 16.29 16.84 16.06 16.25 5.1M
2021-09-02 15.90 16.36 15.72 16.22 4.2M
2021-09-01 16.43 16.90 15.86 15.92 5.4M
2021-08-31 16.93 16.98 16.42 16.50 5.1M
2021-08-30 17.10 17.63 16.72 16.86 6.9M
2021-08-27 15.83 17.40 15.83 17.14 9.3M
2021-08-26 16.05 16.46 15.76 15.90 6.1M
2021-08-25 15.78 16.09 15.37 16.05 6.3M
2021-08-24 14.89 16.09 14.65 15.98 10.7M
2021-08-23 13.89 14.90 13.81 14.88 6.5M
2021-08-20 13.80 14.18 13.14 14.05 6.9M
2021-08-19 14.60 14.75 13.80 13.82 8.5M
2021-08-18 15.25 15.30 14.13 14.76 10.0M
2021-08-17 15.50 15.50 14.35 15.06 17.0M
2021-08-16 14.03 14.40 13.52 14.34 5.4M
2021-08-13 14.06 14.25 13.96 14.17 3.7M
2021-08-12 14.51 14.73 14.01 14.06 5.3M
2021-08-11 15.00 15.00 14.41 14.50 6.2M
2021-08-10 14.21 15.65 14.11 15.00 10.8M
2021-08-09 13.90 14.35 13.56 14.23 4.0M
2021-08-06 13.80 13.91 13.53 13.69 4.2M
2021-08-05 14.37 14.47 13.68 13.78 6.0M
2021-08-04 13.94 14.72 13.88 14.45 5.3M
2021-08-03 14.06 14.35 13.82 13.92 4.1M
2021-08-02 13.60 14.16 13.57 14.07 3.9M
2021-07-30 13.75 14.26 13.60 13.84 4.9M
2021-07-29 13.51 14.08 13.51 13.75 7.8M
2021-07-28 13.60 13.89 13.02 13.42 11.0M
2021-07-27 14.04 14.32 13.62 13.77 6.9M
2021-07-26 14.59 14.72 13.46 14.00 14.0M
2021-07-23 14.82 14.88 14.30 14.66 5.1M
2021-07-22 15.19 15.19 14.65 14.82 4.6M
2021-07-21 14.80 15.18 14.53 15.00 4.2M
2021-07-20 14.91 14.91 14.17 14.80 5.1M
2021-07-19 14.90 15.45 14.65 14.67 5.9M
2021-07-16 15.93 16.16 14.36 15.15 15.1M
2021-07-15 16.34 16.50 15.65 16.04 4.4M
2021-07-14 17.28 17.28 16.30 16.36 6.2M
2021-07-13 16.86 17.28 16.41 17.07 4.5M
2021-07-12 16.13 17.03 15.96 16.85 6.1M
2021-07-09 16.15 16.26 15.60 16.04 4.6M
2021-07-08 16.55 16.71 15.53 15.99 8.2M
2021-07-07 16.49 16.76 16.13 16.55 4.3M
2021-07-06 16.93 17.10 16.10 16.49 8.9M
2021-07-05 17.14 17.16 16.65 16.90 7.4M
2021-07-02 17.08 17.50 16.90 17.12 3.9M
2021-07-01 18.00 18.01 17.16 17.18 5.6M
2021-06-30 17.74 18.03 17.46 18.03 6.1M
2021-06-29 17.50 18.08 16.90 17.62 9.3M
2021-06-28 17.01 18.10 16.80 17.44 8.4M
2021-06-25 16.30 17.60 16.30 17.21 7.3M
2021-06-24 16.75 16.81 16.30 16.50 4.5M
2021-06-23 16.62 17.06 16.44 16.81 5.5M
2021-06-22 17.03 17.22 16.59 16.65 7.7M
2021-06-21 15.95 17.52 15.85 17.34 10.1M
2021-06-18 15.79 16.26 15.28 16.01 6.4M
2021-06-17 15.37 16.28 15.19 15.79 10.1M
2021-06-16 16.19 16.27 15.08 15.37 7.7M
2021-06-15 16.25 16.38 16.00 16.12 3.9M
2021-06-11 16.90 16.90 15.73 16.35 8.0M
2021-06-10 16.99 17.30 16.54 16.89 8.5M
2021-06-09 16.85 17.35 16.32 17.25 10.0M
2021-06-08 16.74 17.34 16.40 16.97 8.3M
2021-06-07 16.58 16.93 16.10 16.60 9.1M
2021-06-04 16.08 17.00 15.89 16.87 12.3M
2021-06-03 17.00 17.16 16.20 16.22 8.8M
2021-06-02 18.02 18.05 16.61 16.74 14.3M
2021-06-01 17.13 18.28 16.77 17.89 15.4M
2021-05-31 15.39 17.11 15.37 17.11 17.6M
2021-05-28 15.20 15.71 15.06 15.55 14.6M
2021-05-27 14.52 15.84 14.45 15.36 16.0M
2021-05-26 14.65 14.89 14.46 14.73 6.7M
2021-05-25 14.23 15.00 14.16 14.72 14.5M
2021-05-24 13.61 14.46 13.40 14.24 9.3M
2021-05-21 13.34 13.76 13.31 13.60 5.9M
2021-05-20 13.33 13.62 13.26 13.36 5.5M
2021-05-19 13.62 13.73 13.36 13.36 6.8M
2021-05-18 14.05 14.27 13.50 13.62 12.2M
2021-05-17 14.15 14.96 13.91 14.30 17.3M
2021-05-14 12.33 13.61 12.33 13.61 8.0M
2021-05-13 12.56 12.74 12.29 12.37 4.2M
2021-05-12 12.50 12.95 12.10 12.77 7.2M
2021-05-11 13.29 13.32 12.13 12.52 9.7M
2021-05-10 12.92 13.58 12.91 13.37 6.0M
2021-05-07 13.12 13.33 12.98 12.98 5.5M
2021-05-06 13.20 13.55 12.98 13.18 5.9M
2021-04-30 13.40 13.62 12.97 13.22 5.5M
2021-04-29 13.62 13.64 12.83 13.41 7.8M
2021-04-28 13.17 13.88 12.87 13.62 8.1M
2021-04-27 13.11 13.26 12.86 13.12 5.2M
2021-04-26 13.46 13.88 13.00 13.17 8.8M
2021-04-23 13.27 13.66 13.13 13.52 6.8M
2021-04-22 12.81 13.45 12.50 13.30 9.7M
2021-04-21 13.19 13.20 12.52 12.80 9.2M
2021-04-20 12.95 13.86 12.76 13.00 9.6M
2021-04-19 13.23 13.33 12.93 13.00 9.0M
2021-04-16 13.21 13.41 12.83 13.41 12.4M
2021-04-15 12.63 13.35 12.63 13.24 11.0M
2021-04-14 12.11 13.13 12.11 12.92 14.6M
2021-04-13 11.95 12.49 11.30 12.40 10.8M
2021-04-12 11.90 12.28 11.76 11.95 5.9M
2021-04-09 11.70 12.13 11.61 11.98 5.6M
2021-04-08 11.78 12.02 11.71 11.78 5.9M
2021-04-07 11.99 12.04 11.71 11.90 5.6M
2021-04-06 12.31 12.31 11.83 12.01 8.4M
2021-04-02 12.04 12.50 11.87 12.35 14.1M
2021-04-01 11.30 12.31 11.20 12.31 15.5M
2021-03-31 11.36 11.68 11.00 11.19 4.9M
2021-03-30 11.25 11.51 11.10 11.30 6.6M
2021-03-29 11.20 11.40 10.86 11.36 6.9M
2021-03-26 10.94 11.21 10.80 11.11 6.4M
2021-03-25 11.16 11.36 10.76 10.83 7.0M
2021-03-24 11.62 11.89 11.12 11.23 8.9M
2021-03-23 11.94 12.04 11.45 11.57 9.3M
2021-03-22 11.86 12.67 11.81 12.04 12.6M
2021-03-19 12.17 12.38 11.86 11.96 10.1M
2021-03-18 11.37 12.58 11.26 12.38 20.1M
2021-03-17 11.24 11.52 10.96 11.44 8.7M
2021-03-16 11.03 11.35 10.93 11.19 7.8M
2021-03-15 10.64 11.33 10.64 11.17 11.8M
2021-03-12 11.01 11.19 10.56 10.60 8.9M
2021-03-11 10.08 11.08 10.01 10.95 14.2M
2021-03-10 10.35 10.48 9.68 10.22 10.4M
2021-03-09 10.33 10.77 9.97 10.13 12.3M
2021-03-08 10.77 10.94 10.33 10.35 8.0M
2021-03-05 11.10 11.25 10.65 10.77 9.5M
2021-03-04 10.90 11.43 10.80 11.14 16.4M
2021-03-03 10.80 10.98 10.73 10.86 7.4M
2021-03-02 10.90 10.95 10.66 10.88 8.1M
2021-03-01 10.24 11.03 10.00 10.98 16.3M
2021-02-26 10.09 11.01 9.86 10.22 17.6M
2021-02-25 10.15 10.18 9.80 10.17 4.7M
2021-02-24 10.17 10.38 9.95 10.11 5.1M
2021-02-23 10.35 10.53 10.11 10.23 6.7M
2021-02-22 10.32 10.63 10.01 10.55 9.5M
2021-02-19 10.41 10.47 10.25 10.43 6.0M
2021-02-18 10.22 10.68 10.12 10.52 9.1M
2021-02-10 10.11 10.49 9.95 10.22 8.9M
2021-02-09 10.00 10.24 9.73 10.15 12.5M
2021-02-08 10.21 10.87 9.97 10.00 20.7M
2021-02-05 9.09 9.97 9.05 9.97 14.2M
2021-02-04 9.16 9.18 8.94 9.06 3.5M
2021-02-03 9.16 9.34 9.00 9.16 4.1M
2021-02-02 9.24 9.25 8.93 9.13 4.6M
2021-02-01 8.70 9.16 8.70 9.15 6.0M
2021-01-29 8.81 9.01 8.59 8.61 2.8M
2021-01-28 8.75 9.08 8.63 8.84 4.2M
2021-01-27 8.81 8.96 8.60 8.90 3.1M
2021-01-26 9.19 9.26 8.72 8.89 5.3M
2021-01-25 9.20 9.45 9.05 9.19 7.6M
2021-01-22 8.89 9.42 8.85 9.29 7.3M
2021-01-21 9.01 9.08 8.87 8.93 3.2M
2021-01-20 9.30 9.40 8.91 9.01 5.4M
2021-01-19 9.00 9.42 8.97 9.34 7.9M
2021-01-18 8.88 9.14 8.75 9.03 3.7M
2021-01-15 8.98 8.98 8.80 8.88 3.0M
2021-01-14 8.87 8.99 8.55 8.98 5.4M
2021-01-13 9.16 9.27 8.82 8.88 11.5M
2021-01-12 8.50 8.82 8.31 8.82 3.5M
2021-01-11 8.25 8.26 7.88 8.02 3.7M
2021-01-08 8.25 8.28 7.96 8.19 3.1M
2021-01-07 8.50 8.65 8.21 8.30 5.1M
2021-01-06 8.43 8.65 8.23 8.65 4.5M
2021-01-05 8.48 8.60 8.40 8.52 3.7M
2021-01-04 8.76 8.89 8.40 8.55 6.1M