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
¥19.75 CNY -0.22 (-1.1%)
Close on Oct 30, 2026
- Day range
- ¥19.75 – ¥20.44 CNYOct 30, 2026
- Volume
- 2.44M sharesOct 30, 2026
- Market cap
- ¥5.55B CNYAt the close on Oct 30, 2026 · price × 280.8M shares outstanding
- 52-week range
- ¥17.26 – ¥23.38 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥47.52M CNYMedian day 1.93M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603776 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥19.16 | +0.11 | +0.6% | ¥19.05 | ¥19.17 | ¥18.83 | 1,244,631 | |
| ¥19.05 | +0.16 | +0.8% | ¥18.77 | ¥19.25 | ¥18.77 | 1,724,403 | |
| ¥18.89 | +0.52 | +2.8% | ¥18.59 | ¥19.04 | ¥18.50 | 1,900,070 | |
| ¥18.37 | -0.77 | -4.0% | ¥19.03 | ¥19.27 | ¥18.35 | 1,711,168 |
- Ticker
- Shanghai:603776
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(603776)"Youon Technology Co., Ltd."Announcement on Change of the Controlling Shareholder's Name
Latest news
(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
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Jul 31, 2026
Closed ¥18.89 (+2.8%) on Jul 31, 2026
Announcement on Signing of the "Supplemental Agreement to the Share Transfer Agreement" and the "Supplemental Agreement to the Voting Rights Waiver Agreement" by the Controlling Shareholder and Actual Controller
Jul 25, 2026
Closed ¥18.69 (+1.9%) on Jul 27, 2026
Announcement on Amendment of "Articles of Association" and Formulation and Amendment of Certain Corporate Governance Policies
Jul 15, 2026
Closed ¥19.67 (+2.8%) on Jul 15, 2026
Youon Technology Co., Ltd. on 6ix
- News releases
- 25 in the last 12 months · 55 in all · newest Oct 20, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Youon Technology Co., Ltd.