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
2022-12-30 15.62 16.00 15.51 15.80 1.2M
2022-12-29 15.44 15.92 15.31 15.67 1.3M
2022-12-28 15.69 15.76 15.20 15.46 1.3M
2022-12-27 15.49 15.81 15.22 15.69 1.6M
2022-12-26 15.34 15.52 15.10 15.36 1.4M
2022-12-23 15.90 15.90 14.91 15.13 2.5M
2022-12-22 16.09 16.09 15.78 15.85 0.7M
2022-12-21 15.98 16.09 15.67 15.99 1.6M
2022-12-20 15.61 16.11 15.60 15.98 1.8M
2022-12-19 15.55 15.82 15.34 15.77 1.0M
2022-12-16 15.70 15.86 15.33 15.66 1.6M
2022-12-15 15.55 16.15 15.30 15.88 2.1M
2022-12-14 15.57 15.73 15.31 15.31 1.1M
2022-12-13 15.75 15.92 15.45 15.58 1.3M
2022-12-12 15.90 15.98 15.67 15.78 1.8M
2022-12-09 16.13 16.28 15.80 15.80 1.5M
2022-12-08 16.07 16.26 15.88 16.13 1.7M
2022-12-07 16.08 16.21 15.91 16.07 2.3M
2022-12-06 15.91 16.29 15.80 16.17 2.3M
2022-12-05 16.18 16.23 15.68 15.83 3.4M
2022-12-02 15.80 16.23 15.72 15.98 2.2M
2022-12-01 16.00 16.16 15.75 15.90 2.4M
2022-11-30 15.60 16.26 15.45 15.88 4.3M
2022-11-29 14.89 15.70 14.70 15.64 4.3M
2022-11-28 14.68 15.07 14.60 14.89 1.8M
2022-11-25 14.88 15.00 14.54 14.78 1.6M
2022-11-24 14.49 15.04 14.30 14.88 2.2M
2022-11-23 14.32 14.54 14.16 14.41 0.9M
2022-11-22 14.35 14.76 14.35 14.42 1.6M
2022-11-21 14.40 14.58 14.37 14.52 1.0M
2022-11-18 14.81 14.90 14.49 14.51 1.2M
2022-11-17 14.51 14.81 14.36 14.80 1.6M
2022-11-16 14.70 14.83 14.50 14.50 1.0M
2022-11-15 14.85 15.04 14.63 14.70 1.8M
2022-11-14 14.94 15.00 14.20 14.85 2.9M
2022-11-11 14.85 15.05 14.79 14.92 2.3M
2022-11-10 14.93 14.93 14.41 14.73 2.7M
2022-11-09 14.80 15.04 14.60 14.89 2.6M
2022-11-08 14.75 14.96 14.56 14.93 2.5M
2022-11-07 14.89 15.10 14.62 14.76 3.3M
2022-11-04 14.61 15.20 14.49 14.98 4.3M
2022-11-03 14.78 14.78 14.39 14.71 2.9M
2022-11-02 14.38 14.70 14.08 14.67 4.6M
2022-11-01 14.01 14.30 13.87 14.22 3.7M
2022-10-31 13.74 14.64 13.71 14.07 6.8M
2022-10-28 14.40 14.89 13.74 13.85 10.6M
2022-10-27 13.56 13.75 13.35 13.54 1.6M
2022-10-26 13.48 13.62 13.22 13.41 1.2M
2022-10-25 13.49 13.49 13.18 13.30 1.6M
2022-10-24 13.69 13.85 13.43 13.49 2.5M
2022-10-21 13.69 13.75 13.32 13.60 2.3M
2022-10-20 13.36 13.58 13.31 13.36 1.4M
2022-10-19 13.72 13.72 13.41 13.58 2.3M
2022-10-18 13.62 13.95 13.44 13.75 2.7M
2022-10-17 13.32 13.71 13.32 13.61 1.9M
2022-10-14 13.52 13.68 13.32 13.67 2.5M
2022-10-13 13.01 13.60 13.01 13.57 2.3M
2022-10-12 12.95 13.30 12.86 13.29 1.9M
2022-10-11 12.66 13.10 12.40 12.95 1.8M
2022-10-10 12.59 12.79 12.38 12.52 1.3M
2022-09-30 13.03 13.10 12.55 12.63 1.6M
2022-09-29 12.89 13.15 12.70 13.06 1.6M
2022-09-28 13.10 13.10 12.64 12.76 2.3M
2022-09-27 13.17 13.34 12.88 13.01 2.2M
2022-09-26 13.31 13.51 13.02 13.15 2.2M
2022-09-23 13.46 13.60 13.21 13.45 2.4M
2022-09-22 13.51 13.62 13.33 13.46 1.5M
2022-09-21 13.36 13.61 13.33 13.42 1.2M
2022-09-20 13.13 13.56 13.08 13.43 2.0M
2022-09-19 13.02 13.21 12.60 13.01 1.5M
2022-09-16 12.92 13.18 12.81 12.83 1.5M
2022-09-15 13.36 13.45 12.88 13.00 2.2M
2022-09-14 13.37 13.58 13.15 13.40 2.0M
2022-09-13 13.35 13.49 13.26 13.36 1.4M
2022-09-09 13.47 13.49 13.21 13.33 2.6M
2022-09-08 13.56 13.62 13.17 13.35 2.2M
2022-09-07 13.60 13.68 13.40 13.50 3.1M
2022-09-06 13.47 13.64 12.93 13.60 7.1M
2022-09-05 12.25 13.44 12.16 13.44 6.5M
2022-09-02 12.03 12.41 11.95 12.22 1.1M
2022-09-01 12.20 12.23 11.98 12.03 1.3M
2022-08-31 12.51 12.51 12.04 12.16 1.8M
2022-08-30 12.69 12.69 12.41 12.50 1.5M
2022-08-29 12.50 12.72 12.41 12.62 1.4M
2022-08-26 12.76 12.95 12.61 12.66 1.0M
2022-08-25 12.95 13.05 12.66 12.76 1.6M
2022-08-24 13.41 13.44 12.90 12.92 1.5M
2022-08-23 13.55 13.57 13.25 13.42 1.2M
2022-08-22 13.53 13.57 13.25 13.53 0.9M
2022-08-19 13.81 13.93 13.40 13.40 1.8M
2022-08-18 13.79 13.92 13.53 13.82 1.7M
2022-08-17 13.75 13.83 13.51 13.73 1.7M
2022-08-16 13.90 13.90 13.65 13.71 1.6M
2022-08-15 13.64 13.96 13.49 13.83 1.7M
2022-08-12 13.85 14.18 13.70 13.70 2.7M
2022-08-11 13.98 13.99 13.71 13.78 2.1M
2022-08-10 13.37 13.94 13.34 13.86 3.3M
2022-08-09 13.49 13.73 13.35 13.47 1.9M
2022-08-08 13.25 13.57 13.04 13.49 2.8M
2022-08-05 13.10 13.27 12.94 13.25 3.2M
2022-08-04 13.70 13.70 12.74 13.02 7.9M
2022-08-03 14.20 14.29 13.85 14.00 6.8M
2022-08-02 14.49 14.50 13.60 14.23 7.3M
2022-08-01 14.04 14.28 13.92 14.12 2.9M
2022-07-29 14.39 14.45 14.10 14.27 4.1M
2022-07-28 13.40 14.54 13.38 14.29 8.9M
2022-07-27 13.00 13.58 12.89 13.58 6.5M
2022-07-26 12.87 13.04 12.42 13.00 4.8M
2022-07-25 12.18 12.95 12.15 12.78 8.2M
2022-07-22 11.96 12.18 11.96 12.17 2.9M
2022-07-21 11.97 12.06 11.94 12.02 3.0M
2022-07-20 11.77 11.94 11.76 11.91 2.1M
2022-07-19 11.70 11.78 11.61 11.76 4.3M
2022-07-18 11.62 11.85 11.59 11.68 4.9M
2022-07-15 11.97 11.97 11.54 11.56 2.6M
2022-07-14 11.96 12.07 11.85 11.97 2.6M
2022-07-13 12.05 12.14 11.92 11.96 2.6M
2022-07-12 12.77 12.77 11.98 12.02 4.0M
2022-07-11 12.82 12.90 12.61 12.71 2.4M
2022-07-08 13.09 13.17 12.65 12.92 5.5M
2022-07-07 13.37 13.40 12.92 12.97 4.5M
2022-07-06 13.01 13.67 12.92 13.25 5.7M
2022-07-05 13.55 13.55 13.00 13.11 5.9M
2022-07-04 13.57 13.80 13.32 13.45 4.2M
2022-07-01 13.45 13.90 13.31 13.68 5.1M
2022-06-30 13.15 13.56 13.04 13.51 6.4M
2022-06-29 13.75 13.81 13.16 13.18 3.9M
2022-06-28 13.50 13.86 13.38 13.79 5.7M
2022-06-27 13.32 13.56 12.95 13.54 5.5M
2022-06-24 13.42 13.68 13.23 13.27 2.8M
2022-06-23 12.92 13.62 12.86 13.40 5.8M
2022-06-22 13.00 13.13 12.71 12.87 4.0M
2022-06-21 13.26 13.51 12.85 13.00 3.3M
2022-06-20 13.33 13.64 13.10 13.29 4.0M
2022-06-17 13.11 13.28 12.80 13.18 3.6M
2022-06-16 13.26 13.35 13.03 13.17 2.3M
2022-06-15 13.53 13.89 13.13 13.17 4.4M
2022-06-14 13.21 13.58 12.81 13.54 3.8M
2022-06-13 13.38 13.59 13.10 13.21 2.1M
2022-06-10 13.04 13.75 12.95 13.45 3.0M
2022-06-09 13.29 13.29 12.77 13.14 3.0M
2022-06-08 13.50 13.52 13.07 13.24 2.0M
2022-06-07 13.28 13.72 13.15 13.48 4.0M
2022-06-06 13.07 13.39 12.91 13.34 3.0M
2022-06-02 13.02 13.23 12.93 13.07 2.2M
2022-06-01 12.77 13.44 12.68 13.11 4.5M
2022-05-31 12.49 12.95 12.24 12.78 3.8M
2022-05-30 12.69 12.69 12.34 12.42 1.8M
2022-05-27 12.63 12.95 12.35 12.54 3.2M
2022-05-26 12.17 12.59 11.82 12.50 3.7M
2022-05-25 12.36 12.48 12.12 12.15 2.0M
2022-05-24 12.69 13.19 12.46 12.49 3.5M
2022-05-23 12.78 12.85 12.46 12.75 2.9M
2022-05-20 12.93 13.05 12.60 12.70 2.5M
2022-05-19 12.55 13.23 12.46 12.88 3.6M
2022-05-18 12.56 12.87 12.23 12.68 3.1M
2022-05-17 12.70 12.70 12.27 12.49 1.6M
2022-05-16 12.53 12.99 12.42 12.56 3.2M
2022-05-13 12.62 12.62 12.19 12.53 2.7M
2022-05-12 12.43 12.61 12.14 12.48 3.1M
2022-05-11 12.42 12.97 12.31 12.32 3.8M
2022-05-10 11.73 12.37 11.51 12.31 3.6M
2022-05-09 11.90 11.97 11.72 11.84 1.3M
2022-05-06 11.68 12.39 11.57 11.94 3.1M
2022-05-05 11.78 12.20 11.56 12.13 3.0M
2022-04-29 11.72 12.00 11.52 11.81 2.9M
2022-04-28 11.27 12.26 11.17 11.77 4.4M
2022-04-27 10.70 11.42 10.15 11.39 3.2M
2022-04-26 11.29 11.30 10.60 10.70 2.0M
2022-04-25 11.35 11.75 10.91 11.10 2.9M
2022-04-22 11.85 11.87 11.25 11.66 4.1M
2022-04-21 12.65 12.65 11.83 11.83 2.9M
2022-04-20 12.22 12.93 12.14 12.40 3.7M
2022-04-19 12.21 12.33 12.02 12.30 2.1M
2022-04-18 12.39 12.39 12.06 12.22 1.5M
2022-04-15 12.26 12.93 12.09 12.37 4.1M
2022-04-14 12.05 12.50 11.93 12.36 2.8M
2022-04-13 12.42 12.42 11.97 12.04 3.2M
2022-04-12 12.55 12.97 12.19 12.30 3.7M
2022-04-11 12.71 12.71 12.04 12.61 2.0M
2022-04-08 13.14 13.14 12.62 12.74 1.3M
2022-04-07 13.19 13.50 12.92 12.94 2.1M
2022-04-06 13.18 13.39 12.92 13.28 2.0M
2022-04-01 13.41 13.45 13.11 13.19 1.6M
2022-03-31 13.45 14.01 13.31 13.43 4.2M
2022-03-30 12.99 13.65 12.70 13.54 3.6M
2022-03-29 12.86 13.13 12.58 13.06 2.3M
2022-03-28 12.79 13.36 12.62 12.99 2.0M
2022-03-25 13.01 13.15 12.75 12.92 2.1M
2022-03-24 13.39 13.41 13.07 13.13 1.3M
2022-03-23 13.45 13.84 13.30 13.39 2.2M
2022-03-22 13.12 13.54 12.95 13.41 2.7M
2022-03-21 13.60 13.75 13.05 13.15 2.0M
2022-03-18 13.46 13.85 13.17 13.60 2.5M
2022-03-17 12.65 13.51 12.65 13.48 3.8M
2022-03-16 12.28 12.60 11.96 12.52 2.2M
2022-03-15 12.67 12.92 12.10 12.12 2.5M
2022-03-14 13.10 13.27 12.57 12.73 2.1M
2022-03-11 12.81 13.09 12.33 13.07 1.8M
2022-03-10 12.70 13.15 12.50 12.86 3.8M
2022-03-09 12.87 13.02 11.89 12.35 4.2M
2022-03-08 13.89 13.94 12.69 12.88 4.8M
2022-03-07 14.18 14.39 13.83 13.92 3.1M
2022-03-04 14.40 14.59 14.12 14.19 1.3M
2022-03-03 14.61 14.65 14.35 14.42 1.0M
2022-03-02 14.42 14.68 14.35 14.60 1.0M
2022-03-01 14.29 14.53 14.18 14.51 1.1M
2022-02-28 14.58 14.65 14.20 14.33 1.5M
2022-02-25 14.24 14.75 14.23 14.60 1.6M
2022-02-24 14.52 14.59 14.00 14.24 1.4M
2022-02-23 14.29 14.55 14.11 14.51 1.2M
2022-02-22 14.15 14.43 14.06 14.14 1.0M
2022-02-21 14.18 14.25 14.04 14.25 0.8M
2022-02-18 14.19 14.19 14.02 14.18 0.6M
2022-02-17 14.16 14.32 14.01 14.15 1.3M
2022-02-16 14.17 14.30 14.01 14.11 0.8M
2022-02-15 14.16 14.49 14.00 14.08 1.1M
2022-02-14 14.15 14.42 14.02 14.16 1.2M
2022-02-11 14.43 14.51 14.04 14.12 1.4M
2022-02-10 14.43 14.68 14.36 14.42 1.1M
2022-02-09 14.43 14.75 14.30 14.56 1.2M
2022-02-08 14.31 14.42 14.09 14.41 1.1M
2022-02-07 14.48 14.48 14.08 14.36 1.3M
2022-01-28 13.47 14.22 13.47 14.00 1.9M
2022-01-27 13.74 13.99 13.48 13.48 1.6M
2022-01-26 14.19 14.22 13.63 13.74 1.4M
2022-01-25 14.48 14.50 14.00 14.00 1.2M
2022-01-24 14.39 14.62 14.28 14.48 0.7M
2022-01-21 14.59 14.65 14.19 14.50 1.6M
2022-01-20 14.79 15.03 14.58 14.59 1.6M
2022-01-19 14.98 14.98 14.73 14.94 1.2M
2022-01-18 15.07 15.20 14.82 15.06 2.4M
2022-01-17 14.77 15.20 14.72 15.13 2.5M
2022-01-14 14.75 15.02 14.50 14.80 2.6M
2022-01-13 15.63 15.73 14.78 14.79 4.6M
2022-01-12 15.61 15.73 15.23 15.63 4.3M
2022-01-11 16.60 16.69 14.97 15.60 7.5M
2022-01-10 15.80 16.38 15.79 16.33 2.6M
2022-01-07 15.93 16.40 15.78 15.79 3.9M
2022-01-06 15.50 16.04 15.21 16.01 2.6M
2022-01-05 16.14 16.22 15.60 15.71 2.1M
2022-01-04 16.16 16.37 16.05 16.19 2.1M