SHE:300415 - Yizumi Holdings Co Ltd Guangdong Yizumi Precision Mac
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Aug 2024 CNY 17.89 17.9 17.56 17.74 17.74 -0.16 (-0.89%) 2,608,090
9 Aug 2024 CNY 18.2 18.44 17.87 17.9 17.9 -0.16 (-0.89%) 2,375,754
8 Aug 2024 CNY 18.22 18.36 17.65 18.06 18.06 -0.34 (-1.85%) 4,802,300
7 Aug 2024 CNY 18.27 18.69 18.09 18.4 18.4 +0.18 (+0.99%) 6,158,877
6 Aug 2024 CNY 18.18 18.88 17.95 18.22 18.22 +0.39 (+2.19%) 5,259,957
5 Aug 2024 CNY 18.06 18.58 17.73 17.83 17.83 -0.42 (-2.30%) 5,462,500
2 Aug 2024 CNY 18.93 18.96 18.2 18.25 18.25 -0.85 (-4.45%) 7,019,450
1 Aug 2024 CNY 18.5 19.62 18.5 19.1 19.1 +0.73 (+3.97%) 14,461,400
31 Jul 2024 CNY 17.27 18.45 17.1 18.37 18.37 +1.12 (+6.49%) 7,708,850
30 Jul 2024 CNY 17.37 17.66 17.03 17.25 17.25 -0.14 (-0.81%) 3,890,049
29 Jul 2024 CNY 18.02 18.11 17.36 17.39 17.39 -0.63 (-3.50%) 5,552,669
26 Jul 2024 CNY 17.9 18.11 17.57 18.02 18.02 +0.72 (+4.16%) 5,575,331
25 Jul 2024 CNY 17.29 17.54 17 17.3 17.3 -0.09 (-0.52%) 3,873,500
24 Jul 2024 CNY 17.65 17.77 17.31 17.39 17.39 -0.3 (-1.70%) 4,104,967
23 Jul 2024 CNY 18.5 18.6 17.68 17.69 17.69 -0.81 (-4.38%) 4,274,457
22 Jul 2024 CNY 18.46 18.78 18.29 18.5 18.5 -0.05 (-0.27%) 3,261,100
19 Jul 2024 CNY 18.67 18.76 18.41 18.55 18.55 -0.15 (-0.80%) 2,832,900
18 Jul 2024 CNY 18.21 18.75 18.07 18.7 18.7 +0.38 (+2.07%) 4,543,385
17 Jul 2024 CNY 18.56 18.59 18.16 18.32 18.32 -0.24 (-1.29%) 3,571,400
16 Jul 2024 CNY 18.73 18.76 18.33 18.56 18.56 -0.13 (-0.70%) 4,405,854
15 Jul 2024 CNY 19.04 19.12 18.6 18.69 18.69 -0.3 (-1.58%) 3,723,600
12 Jul 2024 CNY 19.31 19.34 18.87 18.99 18.99 -0.4 (-2.06%) 4,012,700
11 Jul 2024 CNY 19.3 19.44 18.96 19.39 19.39 +0.47 (+2.48%) 5,286,000
10 Jul 2024 CNY 18.74 19.21 18.56 18.92 18.92 +0.18 (+0.96%) 4,605,200
9 Jul 2024 CNY 18.7 18.89 18.35 18.74 18.74 +0.04 (+0.21%) 5,072,810
8 Jul 2024 CNY 19.14 19.15 18.55 18.7 18.7 -0.46 (-2.40%) 4,734,839
5 Jul 2024 CNY 19.15 19.26 18.68 19.16 19.16 -0.09 (-0.47%) 5,046,334
4 Jul 2024 CNY 20.47 20.47 19.21 19.25 19.25 -0.3 (-1.53%) 4,685,980
3 Jul 2024 CNY 19.89 20.1 19.51 19.55 19.55 -0.34 (-1.71%) 4,434,000
2 Jul 2024 CNY 20.7 20.7 19.54 19.89 19.89 -0.81 (-3.91%) 8,364,525



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms