UK markets closed

Yotrio Group Co., Ltd. (002489.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.7100+0.0800 (+3.04%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.71002.76002.68002.71002.710035,256,491
29 Apr 20242.53002.64002.52002.63002.630018,190,041
26 Apr 20242.47002.53002.46002.53002.530012,393,154
25 Apr 20242.46002.50002.44002.47002.470011,682,091
24 Apr 20242.47002.48002.43002.46002.460010,318,800
23 Apr 20242.44002.49002.43002.45002.450010,515,800
22 Apr 20242.45002.47002.40002.44002.44009,938,406
19 Apr 20242.51002.52002.44002.45002.450013,282,750
18 Apr 20242.50002.53002.45002.50002.500015,076,676
17 Apr 20242.39002.50002.39002.49002.490018,500,837
16 Apr 20242.49002.49002.34002.36002.360020,820,930
15 Apr 20242.59002.60002.43002.50002.500020,543,464
12 Apr 20242.64002.66002.58002.59002.590014,074,814
11 Apr 20242.66002.68002.64002.64002.640010,052,540
10 Apr 20242.69002.71002.62002.65002.650013,932,620
09 Apr 20242.64002.71002.63002.70002.700012,751,408
08 Apr 20242.72002.75002.65002.65002.650019,598,477
03 Apr 20242.71002.73002.69002.71002.710012,067,471
02 Apr 20242.69002.71002.67002.71002.710013,928,498
01 Apr 20242.65002.70002.65002.69002.690011,624,725
29 Mar 20242.63002.66002.62002.65002.65007,856,998
28 Mar 20242.60002.66002.59002.63002.630013,832,175
27 Mar 20242.63002.69002.60002.60002.600015,717,300
26 Mar 20242.62002.66002.60002.64002.640013,022,897
25 Mar 20242.66002.70002.63002.63002.630013,909,758
22 Mar 20242.73002.74002.66002.68002.680016,502,098
21 Mar 20242.76002.77002.71002.73002.730013,240,098
20 Mar 20242.74002.76002.72002.75002.750013,924,000
19 Mar 20242.77002.79002.74002.74002.740018,227,686
18 Mar 20242.77002.79002.73002.78002.780023,120,050
15 Mar 20242.70002.84002.70002.79002.790037,520,716
14 Mar 20242.70002.77002.68002.72002.720020,282,460
13 Mar 20242.76002.77002.69002.70002.700013,177,900
12 Mar 20242.69002.74002.66002.74002.740020,123,324
11 Mar 20242.64002.68002.63002.68002.680012,631,612
08 Mar 20242.64002.66002.60002.64002.64007,274,570
07 Mar 20242.67002.72002.64002.64002.640013,145,080
06 Mar 20242.63002.68002.60002.65002.650011,359,516
05 Mar 20242.66002.67002.61002.63002.630012,958,933
04 Mar 20242.71002.75002.64002.68002.680014,634,624
01 Mar 20242.71002.74002.68002.72002.720011,982,524
29 Feb 20242.64002.72002.63002.71002.710016,868,940
28 Feb 20242.76002.85002.65002.66002.660026,965,955
27 Feb 20242.71002.76002.68002.76002.760014,486,751
26 Feb 20242.70002.78002.68002.71002.710019,638,700
23 Feb 20242.67002.70002.64002.70002.700014,863,142
22 Feb 20242.68002.70002.63002.67002.670013,359,393
21 Feb 20242.60002.74002.59002.67002.670019,962,133
20 Feb 20242.64002.64002.59002.63002.630013,179,345
19 Feb 20242.72002.75002.62002.63002.630024,205,773
08 Feb 20242.52002.73002.52002.70002.700030,515,142
07 Feb 20242.46002.54002.44002.52002.520024,198,168
06 Feb 20242.20002.45002.18002.43002.430027,757,153
05 Feb 20242.42002.43002.21002.23002.230023,564,299
02 Feb 20242.56002.63002.38002.44002.440018,414,888
01 Feb 20242.53002.59002.48002.55002.550014,676,645
31 Jan 20242.68002.68002.54002.54002.540025,247,654
30 Jan 20242.79002.80002.71002.71002.710012,909,203
29 Jan 20242.92002.92002.79002.80002.800016,534,402
26 Jan 20242.91002.94002.88002.90002.900010,756,300
25 Jan 20242.86002.92002.84002.92002.920014,208,900
24 Jan 20242.80002.88002.77002.86002.860014,774,520
23 Jan 20242.75002.80002.69002.78002.780011,012,870
22 Jan 20242.93002.94002.73002.75002.750018,497,100
19 Jan 20242.90002.99002.90002.94002.940011,887,700
18 Jan 20242.94002.95002.82002.92002.920018,483,037
17 Jan 20242.98003.02002.95002.95002.950010,208,161
16 Jan 20243.01003.02002.94002.99002.990010,126,472
15 Jan 20242.98003.02002.97003.01003.01006,739,600
12 Jan 20243.01003.05003.00003.00003.00009,487,768
11 Jan 20242.98003.02002.97003.02003.020010,674,506
10 Jan 20242.98003.02002.95002.98002.980010,326,022
09 Jan 20242.94002.99002.94002.98002.980011,805,026
08 Jan 20243.02003.03002.94002.94002.940017,129,593
05 Jan 20243.13003.13003.02003.03003.030022,235,821
04 Jan 20243.03003.22003.01003.13003.130035,313,100
03 Jan 20243.05003.05003.01003.03003.030013,031,566
02 Jan 20243.04003.07003.03003.05003.05008,369,252
29 Dec 20233.00003.05003.00003.04003.04008,462,484
28 Dec 20232.94003.02002.91003.00003.000011,678,464
27 Dec 20232.94002.96002.90002.94002.94007,447,100
26 Dec 20232.96002.98002.94002.94002.94006,612,200
25 Dec 20232.98002.98002.94002.96002.96007,513,500
22 Dec 20233.03003.04002.97002.99002.990011,166,906
21 Dec 20232.97003.04002.94003.04003.040015,962,741
20 Dec 20233.07003.08002.98002.98002.980015,640,334
19 Dec 20233.09003.09003.05003.07003.07007,771,832
18 Dec 20233.12003.14003.06003.08003.080010,955,400
15 Dec 20233.12003.14003.11003.12003.12006,657,368
14 Dec 20233.12003.15003.11003.12003.12008,494,181
13 Dec 20233.14003.15003.11003.11003.11006,770,731
12 Dec 20233.12003.15003.11003.15003.15007,882,185
11 Dec 20233.08003.13003.04003.13003.130012,556,130
08 Dec 20233.14003.15003.08003.09003.090016,122,582
07 Dec 20233.18003.18003.13003.13003.130013,188,361
06 Dec 20233.15003.20003.14003.18003.180011,742,875
05 Dec 20233.21003.22003.15003.15003.150011,741,235
04 Dec 20233.23003.25003.21003.22003.22008,423,021
01 Dec 20233.19003.24003.18003.24003.240012,278,393
30 Nov 20233.19003.21003.16003.18003.180012,063,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...