Stock listing
Shanghai:603776 Youon Technology Co., Ltd. (永安行) 股价
Follow Youon Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603776
¥20.37 CNY +0.06 (+0.3%)
Close on Nov 5, 2026
- Day range
- ¥20.15 – ¥20.47 CNYNov 5, 2026
- Volume
- 1.38M sharesNov 5, 2026
- Market cap
- ¥5.72B CNYAt the close on Nov 5, 2026 · price × 280.8M shares outstanding
- 52-week range
- ¥17.26 – ¥23.38 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥47.92M CNYMedian day 2.10M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:603776 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.37 | +0.06 | +0.3% | ¥20.33 | ¥20.47 | ¥20.15 | 1,380,957 | |
| ¥20.31 | +0.61 | +3.1% | ¥19.83 | ¥20.47 | ¥19.70 | 2,279,164 | |
| ¥19.70 | -0.58 | -2.9% | ¥20.28 | ¥20.39 | ¥19.69 | 1,591,500 | |
| ¥20.28 | +0.53 | +2.7% | ¥19.93 | ¥20.48 | ¥19.78 | 2,101,708 | |
| ¥19.75 | -0.22 | -1.1% | ¥20.00 | ¥20.44 | ¥19.75 | 2,440,220 | |
| ¥19.97 | -0.93 | -4.4% | ¥20.90 | ¥20.90 | ¥19.94 | 2,270,309 | |
| ¥20.90 | +0.18 | +0.9% | ¥20.86 | ¥21.07 | ¥20.68 | 1,373,806 | |
| ¥20.72 | -0.53 | -2.5% | ¥21.14 | ¥21.40 | ¥20.72 | 1,674,923 | |
| ¥21.25 | +0.15 | +0.7% | ¥20.92 | ¥21.51 | ¥20.89 | 2,273,500 | |
| ¥21.10 | +0.64 | +3.1% | ¥20.20 | ¥21.14 | ¥19.90 | 4,039,080 | |
| ¥20.46 | -0.52 | -2.5% | ¥21.11 | ¥21.19 | ¥20.39 | 1,984,040 | |
| ¥20.98 | +0.28 | +1.4% | ¥20.70 | ¥21.50 | ¥20.68 | 3,432,983 | |
| ¥20.70 | +0.38 | +1.9% | ¥20.10 | ¥20.78 | ¥20.10 | 1,753,569 | |
| ¥20.32 | -0.44 | -2.1% | ¥20.63 | ¥20.71 | ¥20.08 | 2,559,017 | |
| ¥20.76 | +0.81 | +4.1% | ¥20.17 | ¥20.90 | ¥20.16 | 3,450,030 | |
| ¥19.95 | -0.70 | -3.4% | ¥20.40 | ¥20.53 | ¥19.90 | 1,634,100 | |
| ¥20.65 | +0.15 | +0.7% | ¥20.63 | ¥20.85 | ¥20.26 | 1,400,290 | |
| ¥20.50 | +0.21 | +1.0% | ¥20.13 | ¥20.69 | ¥19.86 | 1,513,373 | |
| ¥20.29 | -0.01 | 0.0% | ¥20.30 | ¥20.59 | ¥20.15 | 1,065,327 | |
| ¥20.30 | -0.18 | -0.9% | ¥20.47 | ¥20.50 | ¥19.82 | 1,799,427 | |
| ¥20.48 | -0.35 | -1.7% | ¥20.99 | ¥21.10 | ¥20.39 | 1,248,384 | |
| ¥20.83 | -0.24 | -1.1% | ¥21.00 | ¥21.27 | ¥20.82 | 1,544,152 | |
| ¥21.07 | +0.36 | +1.7% | ¥20.76 | ¥21.15 | ¥20.55 | 2,474,600 | |
| ¥20.71 | -0.44 | -2.1% | ¥21.07 | ¥22.18 | ¥20.71 | 3,231,459 | |
| ¥21.15 | +0.32 | +1.5% | ¥20.72 | ¥21.20 | ¥20.40 | 3,818,079 | |
| ¥20.83 | +0.19 | +0.9% | ¥20.56 | ¥21.01 | ¥20.10 | 3,742,100 | |
| ¥20.64 | +1.00 | +5.1% | ¥19.68 | ¥20.65 | ¥19.50 | 3,093,765 | |
| ¥19.64 | +0.03 | +0.2% | ¥19.55 | ¥19.89 | ¥19.55 | 1,221,423 | |
| ¥19.61 | +0.17 | +0.9% | ¥19.58 | ¥19.70 | ¥19.50 | 1,135,283 | |
| ¥19.44 | -0.21 | -1.1% | ¥19.51 | ¥19.63 | ¥19.42 | 1,032,920 | |
| ¥19.65 | +0.39 | +2.0% | ¥19.26 | ¥19.69 | ¥19.13 | 1,914,702 | |
| ¥19.26 | -0.27 | -1.4% | ¥19.62 | ¥19.62 | ¥19.26 | 895,376 | |
| ¥19.53 | +0.16 | +0.8% | ¥19.39 | ¥19.63 | ¥19.15 | 1,039,036 | |
| ¥19.37 | -0.11 | -0.6% | ¥19.40 | ¥19.73 | ¥19.25 | 2,190,543 | |
| ¥19.48 | -0.55 | -2.7% | ¥20.00 | ¥20.00 | ¥19.33 | 2,532,716 | |
| ¥20.03 | +0.05 | +0.3% | ¥19.98 | ¥20.51 | ¥19.85 | 2,472,881 | |
| ¥19.98 | -0.13 | -0.6% | ¥20.00 | ¥20.23 | ¥19.82 | 1,607,400 | |
| ¥20.11 | -0.11 | -0.5% | ¥20.31 | ¥20.36 | ¥19.80 | 2,166,336 | |
| ¥20.22 | -0.10 | -0.5% | ¥20.42 | ¥20.68 | ¥20.14 | 1,635,542 | |
| ¥20.32 | -0.10 | -0.5% | ¥20.54 | ¥20.59 | ¥20.30 | 1,249,566 | |
| ¥20.42 | -0.46 | -2.2% | ¥20.87 | ¥20.95 | ¥20.29 | 2,788,613 | |
| ¥20.88 | +0.28 | +1.4% | ¥20.42 | ¥20.88 | ¥20.42 | 1,914,060 | |
| ¥20.60 | +0.43 | +2.1% | ¥20.00 | ¥20.73 | ¥19.93 | 3,076,228 | |
| ¥20.17 | -0.03 | -0.1% | ¥20.25 | ¥20.88 | ¥20.14 | 1,815,969 | |
| ¥20.20 | +0.09 | +0.4% | ¥20.15 | ¥20.36 | ¥19.88 | 1,742,935 | |
| ¥20.11 | -0.33 | -1.6% | ¥20.44 | ¥20.70 | ¥20.00 | 2,575,888 | |
| ¥20.44 | -0.18 | -0.9% | ¥20.28 | ¥20.55 | ¥20.18 | 1,291,239 | |
| ¥20.62 | +0.32 | +1.6% | ¥20.30 | ¥20.68 | ¥20.23 | 1,930,544 | |
| ¥20.30 | +0.14 | +0.7% | ¥20.35 | ¥20.40 | ¥19.85 | 1,613,534 | |
| ¥20.16 | +0.20 | +1.0% | ¥20.03 | ¥20.36 | ¥20.00 | 2,453,800 | |
| ¥19.96 | -1.22 | -5.8% | ¥20.98 | ¥20.99 | ¥19.78 | 4,285,279 | |
| ¥21.18 | -0.55 | -2.5% | ¥21.71 | ¥21.86 | ¥21.08 | 2,533,410 | |
| ¥21.73 | +0.09 | +0.4% | ¥21.66 | ¥22.04 | ¥21.58 | 2,675,047 | |
| ¥21.64 | +0.02 | +0.1% | ¥21.69 | ¥21.84 | ¥21.22 | 1,648,278 | |
| ¥21.62 | -0.09 | -0.4% | ¥21.96 | ¥22.11 | ¥21.57 | 2,682,491 | |
| ¥21.71 | +0.22 | +1.0% | ¥21.51 | ¥22.10 | ¥21.51 | 1,705,880 | |
| ¥21.49 | -0.27 | -1.2% | ¥21.73 | ¥22.00 | ¥21.43 | 3,097,875 | |
| ¥21.76 | +0.36 | +1.7% | ¥21.37 | ¥21.85 | ¥21.37 | 3,473,100 | |
| ¥21.40 | -0.05 | -0.2% | ¥21.38 | ¥21.69 | ¥21.20 | 4,441,944 | |
| ¥21.45 | +0.59 | +2.8% | ¥20.65 | ¥21.55 | ¥20.32 | 4,847,311 | |
| ¥20.86 | +1.70 | +8.9% | ¥20.07 | ¥20.98 | ¥19.91 | 6,858,431 |
- Ticker
- Shanghai:603776
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603776)"Youon Technology Co., Ltd."Report for Q3 2026
Latest news
(603776)"Youon Technology Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥19.75 (-1.1%) on Oct 30, 2026
(603776)"Youon Technology Co., Ltd."Announcement on Use of Certain Temporarily Idle Raised Funds and Self-owned Funds for Cash Management
Oct 30, 2026
Closed ¥19.75 (-1.1%) on Oct 30, 2026
(603776)"Youon Technology Co., Ltd."Announcement on Resolutions of the 13th Meeting of the 5th Board of Directors
Oct 30, 2026
Closed ¥19.75 (-1.1%) on Oct 30, 2026
(603776)"Youon Technology Co., Ltd."Announcement on Change of the Controlling Shareholder's Name
Oct 20, 2026
Closed ¥20.70 (+1.9%) on Oct 20, 2026
(603776)"Youon Technology Co., Ltd."Announcement on Redemption upon Maturity of Cash Management Products Purchased with Certain Idle Raised Funds and Continued Cash Management
Oct 15, 2026
Closed ¥19.95 (-3.4%) on Oct 15, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 22, 2026
Closed ¥20.64 (+5.1%) on Sep 22, 2026
Announcement on Progress in Providing Guarantee for Wholly-owned Subsidiary
Sep 5, 2026
Closed ¥20.11 (-0.5%) on Sep 7, 2026
Announcement on Resolutions of the 12th Meeting of the 5th Board of Directors
Aug 29, 2026
Closed ¥20.60 (+2.1%) on Aug 31, 2026
Announcement on Change of the Financial Sponsor for Continuous Supervision
Aug 11, 2026
Closed ¥21.49 (-1.2%) on Aug 11, 2026
Announcement on Approval by Shanghai Stock Exchange of Application for Private Placement of A-Shares
Aug 5, 2026
Closed ¥20.86 (+8.9%) on Aug 5, 2026
Youon Technology Co., Ltd. on 6ix
- News releases
- 28 in the last 12 months · 58 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Youon Technology Co., Ltd.