Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yintech Investment Holdings (NQ: YIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 8.862 8.989 8.816 8.907 53,294 +0.05(+0.51%)
Jul 28, 2017 8.916 8.989 8.798 8.862 33,258 -0.07(-0.81%)
Jul 27, 2017 8.771 8.971 8.771 8.934 42,163 +0.18(+2.09%)
Jul 26, 2017 8.634 8.989 8.407 8.752 221,762 -0.34(-3.71%)
Jul 25, 2017 9.062 9.253 9.062 9.089 28,829 +0.12(+1.32%)
Jul 24, 2017 9.116 9.161 8.953 8.971 75,308 -0.11(-1.20%)
Jul 21, 2017 9.171 9.171 9.053 9.080 50,710 -0.06(-0.70%)
Jul 20, 2017 9.107 9.207 9.062 9.143 29,649 +0.06(+0.70%)
Jul 19, 2017 9.189 9.216 9.071 9.080 83,521 -0.09(-0.99%)
Jul 18, 2017 9.325 9.380 9.171 9.171 63,436 -0.15(-1.56%)
Jul 17, 2017 9.307 9.425 9.307 9.316 17,556 -0.05(-0.58%)
Jul 14, 2017 9.362 9.471 9.289 9.371 37,883 -0.01(-0.10%)
Jul 13, 2017 9.416 9.525 9.325 9.380 49,732 +0.06(+0.68%)
Jul 12, 2017 9.471 9.471 9.280 9.316 51,554 -0.12(-1.25%)
Jul 11, 2017 9.325 9.452 9.143 9.434 55,453 +0.14(+1.47%)
Jul 10, 2017 9.171 9.452 9.098 9.298 100,434 +0.08(+0.89%)
Jul 07, 2017 9.325 9.798 9.080 9.216 210,152 -0.04(-0.39%)
Jul 06, 2017 9.089 9.362 8.871 9.253 71,704 +0.12(+1.29%)
Jul 05, 2017 8.916 9.362 8.898 9.134 94,325 -0.27(-2.90%)
Jul 03, 2017 9.171 9.516 9.171 9.407 76,327 +0.32(+3.50%)
Jun 30, 2017 8.934 9.198 8.934 9.089 55,075 +0.17(+1.94%)
Jun 29, 2017 8.780 9.003 8.771 8.916 51,853 +0.14(+1.55%)
Jun 28, 2017 9.071 9.143 8.725 8.780 81,853 -0.39(-4.26%)
Jun 27, 2017 9.025 9.225 9.025 9.171 43,556 +0.15(+1.71%)
Jun 26, 2017 9.043 9.216 8.998 9.016 56,486 +0.00(+0.00%)
Jun 23, 2017 9.153 9.271 9.016 9.016 120,729 -0.14(-1.49%)
Jun 22, 2017 9.480 9.562 9.043 9.153 171,216 -0.34(-3.54%)
Jun 21, 2017 9.543 9.634 9.443 9.489 39,530 -0.03(-0.29%)
Jun 20, 2017 9.652 9.656 9.434 9.516 75,659 -0.13(-1.32%)
Jun 19, 2017 9.425 9.725 9.407 9.643 74,353 +0.21(+2.22%)
Jun 16, 2017 9.107 9.452 9.080 9.434 97,124 +0.35(+3.90%)
Jun 15, 2017 9.116 9.207 8.998 9.080 55,501 -0.08(-0.89%)
Jun 14, 2017 9.116 9.280 9.080 9.162 66,067 +0.04(+0.40%)
Jun 13, 2017 9.253 9.371 9.062 9.125 168,530 -0.09(-0.99%)
Jun 12, 2017 9.452 9.594 9.144 9.216 110,054 -0.22(-2.31%)
Jun 09, 2017 9.525 9.715 9.407 9.434 51,130 -0.03(-0.29%)
Jun 08, 2017 9.707 9.871 9.371 9.462 98,078 -0.22(-2.25%)
Jun 07, 2017 9.498 9.943 9.498 9.680 129,375 +0.17(+1.82%)
Jun 06, 2017 9.425 9.743 9.334 9.507 82,664 +0.07(+0.77%)
Jun 05, 2017 9.180 9.864 9.080 9.434 229,899 +0.21(+2.27%)
Jun 02, 2017 9.089 9.793 7.753 9.225 1,676,272 +0.01(+0.10%)
Jun 01, 2017 9.098 9.525 9.098 9.216 143,131 +0.09(+1.00%)
May 31, 2017 9.316 9.434 8.916 9.125 201,893 -0.22(-2.33%)
May 30, 2017 9.507 9.552 9.053 9.343 122,813 -0.21(-2.19%)
May 26, 2017 8.989 9.816 8.762 9.552 522,563 +0.42(+4.58%)
May 25, 2017 10.22 10.22 8.816 9.134 626,946 -1.25(-12.00%)
May 24, 2017 10.72 10.83 10.14 10.38 198,394 -0.55(-4.99%)
May 23, 2017 11.25 11.58 10.82 10.92 220,827 -0.41(-3.61%)
May 22, 2017 11.01 11.36 10.92 11.33 160,091 +0.36(+3.31%)
May 19, 2017 11.13 11.30 10.96 10.97 156,026 -0.19(-1.71%)
May 18, 2017 10.93 11.32 10.84 11.16 174,388 +0.16(+1.49%)
May 17, 2017 11.13 11.17 10.93 11.00 164,064 -0.15(-1.39%)
May 16, 2017 11.05 11.34 10.92 11.15 217,991 -0.07(-0.65%)
May 15, 2017 11.68 11.68 11.12 11.22 193,025 -0.43(-3.67%)
May 12, 2017 11.47 12.03 11.47 11.65 159,287 +0.24(+2.07%)
May 11, 2017 11.42 12.44 11.12 11.42 335,291 -0.11(-0.95%)
May 10, 2017 10.37 11.71 10.37 11.52 223,926 +0.59(+5.40%)
May 09, 2017 11.34 11.58 10.64 10.93 320,720 -0.94(-7.89%)
May 08, 2017 12.45 12.57 11.74 11.87 286,920 -0.59(-4.74%)
May 05, 2017 12.86 12.86 11.68 12.46 251,997 -0.62(-4.73%)
May 04, 2017 13.63 13.63 12.63 13.08 194,069 -0.68(-4.95%)
May 03, 2017 13.73 13.81 13.60 13.76 168,957 -0.08(-0.59%)
May 02, 2017 14.06 14.09 13.74 13.84 157,484 -0.33(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.