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, 2020 6.340 6.440 6.160 6.335 7,500 +0.04(+0.72%)
Jul 30, 2020 6.300 6.550 6.180 6.290 74,124 -0.11(-1.72%)
Jul 29, 2020 6.360 6.400 6.160 6.400 78,980 +0.07(+1.11%)
Jul 28, 2020 6.230 6.390 6.230 6.330 24,180 +0.15(+2.44%)
Jul 27, 2020 6.296 6.330 6.170 6.179 5,744 -0.12(-1.92%)
Jul 24, 2020 6.130 6.420 6.130 6.300 100,500 -0.03(-0.40%)
Jul 23, 2020 6.310 6.340 6.060 6.325 22,573 +0.02(+0.24%)
Jul 22, 2020 6.330 6.330 6.310 6.310 415 +0.00(+0.00%)
Jul 21, 2020 6.340 6.400 6.240 6.310 24,261 +0.06(+0.96%)
Jul 20, 2020 6.270 6.420 6.250 6.250 12,551 +0.00(+0.00%)
Jul 17, 2020 6.297 6.306 6.230 6.250 5,800 -0.12(-1.88%)
Jul 16, 2020 6.196 6.370 6.196 6.370 6,318 +0.10(+1.59%)
Jul 15, 2020 6.430 6.450 6.270 6.270 4,826 -0.18(-2.79%)
Jul 14, 2020 6.500 6.500 6.410 6.450 2,168 -0.08(-1.23%)
Jul 13, 2020 6.450 6.530 6.440 6.530 1,561 -0.02(-0.31%)
Jul 10, 2020 6.390 6.590 6.270 6.550 12,900 +0.18(+2.83%)
Jul 09, 2020 6.460 6.480 6.340 6.370 8,627 -0.09(-1.39%)
Jul 08, 2020 6.510 6.559 6.388 6.460 7,616 -0.06(-0.95%)
Jul 07, 2020 6.310 6.550 6.250 6.522 26,796 +0.01(+0.18%)
Jul 06, 2020 6.500 6.520 6.200 6.510 38,069 +0.08(+1.24%)
Jul 02, 2020 6.380 6.520 6.296 6.430 84,600 +0.05(+0.78%)
Jul 01, 2020 5.970 6.400 5.970 6.380 47,216 +0.35(+5.80%)
Jun 30, 2020 5.720 6.040 5.650 6.030 72,649 +0.46(+8.26%)
Jun 29, 2020 6.000 6.160 5.570 5.570 56,419 -0.41(-6.86%)
Jun 26, 2020 6.230 6.400 5.800 5.980 38,800 -0.48(-7.50%)
Jun 25, 2020 6.235 6.490 6.235 6.465 7,274 +0.17(+2.62%)
Jun 24, 2020 6.280 6.400 6.210 6.300 21,136 -0.20(-3.00%)
Jun 23, 2020 5.770 6.590 5.530 6.495 107,129 -0.05(-0.84%)
Jun 22, 2020 5.760 6.680 5.680 6.550 326,464 +1.26(+23.94%)
Jun 19, 2020 5.120 5.285 5.110 5.285 8,300 +0.17(+3.42%)
Jun 18, 2020 5.114 5.114 5.110 5.110 2,064 -0.13(-2.48%)
Jun 17, 2020 5.240 5.240 5.240 5.240 720 +0.00(+0.00%)
Jun 16, 2020 5.270 5.270 5.240 5.240 1,423 -0.16(-2.96%)
Jun 15, 2020 5.330 5.450 5.330 5.400 1,986 -0.18(-3.23%)
Jun 12, 2020 5.570 5.720 5.390 5.580 5,300 +0.23(+4.30%)
Jun 11, 2020 5.140 5.480 4.630 5.350 14,524 -0.23(-4.12%)
Jun 10, 2020 5.450 5.680 5.160 5.580 46,072 +0.17(+3.14%)
Jun 09, 2020 5.530 5.530 5.410 5.410 5,428 -0.14(-2.52%)
Jun 08, 2020 5.500 5.610 5.460 5.550 18,710 -0.14(-2.46%)
Jun 05, 2020 5.500 5.690 5.493 5.690 1,300 +0.19(+3.45%)
Jun 04, 2020 5.570 5.670 5.500 5.500 1,647 -0.07(-1.26%)
Jun 03, 2020 5.690 5.690 5.470 5.570 8,488 -0.16(-2.79%)
Jun 02, 2020 5.700 5.740 5.530 5.730 87,260 -0.01(-0.17%)
Jun 01, 2020 5.720 5.740 5.700 5.740 12,368 +0.04(+0.70%)
May 29, 2020 5.760 5.780 5.700 5.700 18,300 +0.00(+0.00%)
May 28, 2020 5.800 5.800 5.700 5.700 9,081 -0.08(-1.43%)
May 27, 2020 5.860 6.010 5.731 5.783 24,909 -0.05(-0.81%)
May 26, 2020 5.790 5.830 5.710 5.830 7,573 +0.03(+0.52%)
May 22, 2020 5.710 5.800 5.710 5.800 3,600 +0.05(+0.96%)
May 21, 2020 5.790 5.800 5.710 5.745 17,109 -0.02(-0.43%)
May 20, 2020 5.710 5.850 5.700 5.770 41,014 -0.00(-0.08%)
May 19, 2020 5.710 5.910 5.710 5.775 10,705 -0.01(-0.17%)
May 18, 2020 5.820 5.820 5.785 5.785 2,696 -0.01(-0.26%)
May 15, 2020 5.730 5.850 5.710 5.800 4,400 +0.02(+0.35%)
May 14, 2020 5.800 5.900 5.700 5.780 13,875 -0.03(-0.52%)
May 13, 2020 5.810 5.810 5.810 5.810 132 +0.01(+0.26%)
May 12, 2020 5.795 5.795 5.795 5.795 221 -0.05(-0.94%)
May 11, 2020 5.780 5.880 5.780 5.850 2,500 +0.07(+1.21%)
May 08, 2020 5.800 5.960 5.691 5.780 3,100 -0.02(-0.34%)
May 07, 2020 5.820 5.900 5.550 5.800 28,597 -0.10(-1.69%)
May 06, 2020 5.880 5.900 5.860 5.900 1,190 -0.05(-0.84%)
May 05, 2020 5.580 5.970 5.580 5.950 3,551 +0.42(+7.50%)
May 04, 2020 5.589 5.589 5.535 5.535 520 -0.23(-4.07%)
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.