Stock listing
Shanghai:603879 Yongyue Science & Technology Co., Ltd. (永悦科技) 股价
Follow Yongyue Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603879
¥4.20 CNY -0.09 (-2.1%)
Close on Nov 3, 2026
- Day range
- ¥4.16 – ¥4.39 CNYNov 3, 2026
- Volume
- 9.39M sharesNov 3, 2026
- Market cap
- ¥1.51B CNYAt the close on Nov 3, 2026 · price × 359.3M shares outstanding
- 52-week range
- ¥3.60 – ¥7.60 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥43.23M CNYMedian day 7.90M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603879 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.20 | -0.09 | -2.1% | ¥4.32 | ¥4.39 | ¥4.16 | 9,385,700 | |
| ¥4.29 | +0.15 | +3.6% | ¥4.28 | ¥4.31 | ¥3.98 | 13,923,500 | |
| ¥4.14 | -0.21 | -4.8% | ¥4.31 | ¥4.44 | ¥4.12 | 10,914,922 | |
| ¥4.35 | -0.05 | -1.1% | ¥4.37 | ¥4.47 | ¥4.31 | 6,734,620 | |
| ¥4.40 | +0.08 | +1.9% | ¥4.36 | ¥4.45 | ¥4.28 | 6,290,400 | |
| ¥4.32 | -0.19 | -4.2% | ¥4.52 | ¥4.57 | ¥4.28 | 7,137,800 | |
| ¥4.51 | -0.05 | -1.1% | ¥4.55 | ¥4.61 | ¥4.45 | 7,599,500 | |
| ¥4.56 | +0.07 | +1.6% | ¥4.44 | ¥4.61 | ¥4.16 | 12,291,074 | |
| ¥4.49 | -0.12 | -2.6% | ¥4.62 | ¥4.67 | ¥4.45 | 6,044,300 | |
| ¥4.61 | -0.06 | -1.3% | ¥4.67 | ¥4.78 | ¥4.61 | 7,400,800 | |
| ¥4.67 | +0.03 | +0.6% | ¥4.66 | ¥4.99 | ¥4.60 | 8,774,800 | |
| ¥4.64 | -0.06 | -1.3% | ¥4.69 | ¥4.76 | ¥4.44 | 10,187,600 | |
| ¥4.70 | +0.09 | +2.0% | ¥4.74 | ¥4.84 | ¥4.64 | 11,090,974 | |
| ¥4.61 | -0.17 | -3.6% | ¥4.60 | ¥4.76 | ¥4.56 | 8,943,859 | |
| ¥4.78 | -0.21 | -4.2% | ¥4.98 | ¥5.03 | ¥4.75 | 6,642,130 | |
| ¥4.99 | +0.14 | +2.9% | ¥4.81 | ¥5.01 | ¥4.65 | 7,704,230 | |
| ¥4.85 | -0.14 | -2.8% | ¥4.98 | ¥5.04 | ¥4.82 | 5,639,900 | |
| ¥4.99 | -0.02 | -0.4% | ¥5.03 | ¥5.03 | ¥4.73 | 8,687,793 | |
| ¥5.01 | +0.10 | +2.0% | ¥4.94 | ¥5.08 | ¥4.92 | 8,622,930 | |
| ¥4.91 | -0.06 | -1.2% | ¥5.02 | ¥5.07 | ¥4.90 | 10,117,336 | |
| ¥4.97 | +0.08 | +1.6% | ¥4.89 | ¥5.01 | ¥4.81 | 7,904,409 | |
| ¥4.89 | -0.01 | -0.2% | ¥4.90 | ¥4.95 | ¥4.80 | 6,850,667 | |
| ¥4.90 | +0.03 | +0.6% | ¥4.90 | ¥4.94 | ¥4.84 | 6,232,800 | |
| ¥4.87 | -0.07 | -1.4% | ¥4.95 | ¥4.97 | ¥4.85 | 5,550,400 | |
| ¥4.94 | -0.01 | -0.2% | ¥4.98 | ¥5.00 | ¥4.90 | 7,758,581 | |
| ¥4.95 | +0.01 | +0.2% | ¥4.92 | ¥5.00 | ¥4.90 | 7,067,800 | |
| ¥4.94 | -0.03 | -0.6% | ¥5.00 | ¥5.05 | ¥4.91 | 6,865,700 | |
| ¥4.97 | +0.01 | +0.2% | ¥4.91 | ¥5.02 | ¥4.86 | 6,365,023 | |
| ¥4.96 | +0.09 | +1.8% | ¥4.80 | ¥4.99 | ¥4.80 | 7,765,500 | |
| ¥4.87 | -0.26 | -5.1% | ¥5.08 | ¥5.15 | ¥4.83 | 8,269,981 | |
| ¥5.13 | -0.02 | -0.4% | ¥5.08 | ¥5.23 | ¥5.07 | 6,118,000 | |
| ¥5.15 | -0.14 | -2.6% | ¥5.25 | ¥5.28 | ¥5.07 | 8,804,300 | |
| ¥5.29 | -0.06 | -1.1% | ¥5.34 | ¥5.36 | ¥5.26 | 5,059,900 | |
| ¥5.35 | -0.12 | -2.2% | ¥5.44 | ¥5.50 | ¥5.31 | 5,148,582 | |
| ¥5.47 | +0.20 | +3.8% | ¥5.26 | ¥5.50 | ¥5.23 | 9,925,600 | |
| ¥5.27 | +0.03 | +0.6% | ¥5.25 | ¥5.34 | ¥5.23 | 7,112,026 | |
| ¥5.24 | -0.04 | -0.8% | ¥5.31 | ¥5.37 | ¥5.20 | 6,276,100 | |
| ¥5.28 | -0.16 | -2.9% | ¥5.43 | ¥5.48 | ¥5.26 | 5,772,928 | |
| ¥5.44 | -0.02 | -0.4% | ¥5.41 | ¥5.46 | ¥5.32 | 7,189,792 | |
| ¥5.46 | +0.03 | +0.6% | ¥5.40 | ¥5.49 | ¥5.37 | 7,955,400 | |
| ¥5.43 | +0.16 | +3.0% | ¥5.36 | ¥5.50 | ¥5.24 | 12,118,400 | |
| ¥5.27 | +0.01 | +0.2% | ¥5.27 | ¥5.36 | ¥5.22 | 10,304,900 | |
| ¥5.26 | -0.20 | -3.7% | ¥5.41 | ¥5.47 | ¥5.20 | 18,693,800 | |
| ¥5.46 | -0.12 | -2.2% | ¥5.44 | ¥5.62 | ¥5.42 | 5,887,900 | |
| ¥5.58 | +0.07 | +1.3% | ¥5.50 | ¥5.62 | ¥5.40 | 7,340,530 | |
| ¥5.51 | +0.08 | +1.5% | ¥5.49 | ¥5.78 | ¥5.38 | 12,851,075 | |
| ¥5.43 | +0.08 | +1.5% | ¥5.31 | ¥5.45 | ¥5.20 | 5,476,174 | |
| ¥5.35 | +0.10 | +1.9% | ¥5.29 | ¥5.38 | ¥5.26 | 6,262,100 | |
| ¥5.25 | -0.20 | -3.7% | ¥5.45 | ¥5.52 | ¥5.22 | 8,473,799 | |
| ¥5.45 | -0.03 | -0.5% | ¥5.47 | ¥5.48 | ¥5.16 | 10,056,400 | |
| ¥5.48 | +0.03 | +0.6% | ¥5.53 | ¥5.58 | ¥5.40 | 6,165,738 | |
| ¥5.45 | +0.04 | +0.7% | ¥5.41 | ¥5.50 | ¥5.35 | 8,082,200 | |
| ¥5.41 | -0.15 | -2.7% | ¥5.52 | ¥5.62 | ¥5.41 | 8,384,600 | |
| ¥5.56 | +0.22 | +4.1% | ¥5.37 | ¥5.56 | ¥5.32 | 8,258,052 | |
| ¥5.34 | -0.03 | -0.6% | ¥5.37 | ¥5.42 | ¥5.29 | 7,781,752 | |
| ¥5.37 | +0.10 | +1.9% | ¥5.25 | ¥5.42 | ¥5.22 | 12,163,743 | |
| ¥5.27 | +0.23 | +4.6% | ¥5.00 | ¥5.31 | ¥4.95 | 18,045,048 | |
| ¥5.04 | -0.01 | -0.2% | ¥5.05 | ¥5.14 | ¥4.93 | 11,030,300 | |
| ¥5.05 | +0.10 | +2.0% | ¥4.99 | ¥5.10 | ¥4.95 | 9,784,300 | |
| ¥4.95 | +0.02 | +0.4% | ¥4.95 | ¥5.00 | ¥4.90 | 9,508,864 | |
| ¥4.93 | -0.06 | -1.2% | ¥5.02 | ¥5.05 | ¥4.89 | 14,886,194 |
- Ticker
- Shanghai:603879
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 31, 2026
(603879)"Yongyue Science & Technology Co., Ltd."Report for Q3 2026
Latest news
(603879)"Yongyue Science & Technology Co., Ltd."Report for Q3 2026
Oct 31, 2026
Closed ¥4.29 (+3.6%) on Nov 2, 2026
(603879)"Yongyue Science & Technology Co., Ltd."Announcement on the 2026 Semi-annual and Q3 Performance Briefing
Oct 31, 2026
Closed ¥4.29 (+3.6%) on Nov 2, 2026
(603879)"Yongyue Science & Technology Co., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 31, 2026
Closed ¥4.29 (+3.6%) on Nov 2, 2026
Announcement on Successive Freezing of Shares Held by the Controlling Shareholder
Oct 14, 2026
Closed ¥4.78 (-4.2%) on Oct 14, 2026
Announcement on Designation of Director to Act as the Chairman and General Manager
Sep 8, 2026
Closed ¥5.47 (+3.8%) on Sep 8, 2026
Announcement on Resignation of the Vice Chairman and General Manager
Sep 2, 2026
Closed ¥5.44 (-0.4%) on Sep 2, 2026
Announcement on the Establishment of a Controlled Subsidiary and Obtaining of the Business License
Sep 1, 2026
Closed ¥5.46 (+0.6%) on Sep 1, 2026
Announcement on Key Operating Data for the First Half of 2026
Aug 28, 2026
Closed ¥5.27 (+0.2%) on Aug 28, 2026
Announcement on Expected Loss in Semi-annual Performance for 2026
Jul 14, 2026
Closed ¥4.40 (+3.3%) on Jul 14, 2026
Announcement on the By-election of Members of Special Committees of the 3rd Board of Directors
Jun 16, 2026
Closed ¥4.75 (-1.5%) on Jun 16, 2026
Yongyue Science & Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 32 in the last 12 months · 58 in all · newest Oct 31, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Yongyue Science & Technology Co., Ltd.