Skip to main content
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 (%)
Apr 30, 2020 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Apr 29, 2020 5.800 6.000 5.760 6.000 41,480 +0.01(+0.17%)
Apr 28, 2020 5.900 5.990 5.900 5.990 12,020 +0.09(+1.53%)
Apr 27, 2020 5.970 5.970 5.900 5.900 1,854 -0.04(-0.71%)
Apr 24, 2020 5.890 5.970 5.862 5.942 6,000 +0.05(+0.89%)
Apr 23, 2020 5.820 5.890 5.692 5.890 12,585 +0.00(+0.00%)
Apr 22, 2020 5.720 5.900 5.600 5.890 5,132 +0.28(+4.99%)
Apr 21, 2020 5.542 5.812 5.542 5.610 5,033 -0.19(-3.28%)
Apr 20, 2020 5.790 5.910 5.790 5.800 1,035 -0.17(-2.85%)
Apr 17, 2020 5.970 5.970 5.970 5.970 600 +0.12(+2.05%)
Apr 16, 2020 5.810 5.850 5.633 5.850 5,546 -0.01(-0.17%)
Apr 15, 2020 5.465 5.912 5.465 5.860 5,961 -0.02(-0.34%)
Apr 14, 2020 5.400 5.920 5.300 5.880 12,528 +0.38(+6.91%)
Apr 13, 2020 5.660 5.970 5.400 5.500 23,249 -0.01(-0.18%)
Apr 09, 2020 5.820 6.000 5.450 5.510 31,700 -0.47(-7.86%)
Apr 08, 2020 5.920 5.990 5.890 5.980 5,692 +0.06(+1.01%)
Apr 07, 2020 5.770 5.970 5.660 5.920 3,953 -0.09(-1.50%)
Apr 06, 2020 5.700 6.010 5.700 6.010 8,479 -0.09(-1.48%)
Apr 03, 2020 5.990 6.145 5.906 6.100 17,000 +0.11(+1.84%)
Apr 02, 2020 5.500 5.990 5.500 5.990 12,101 +0.05(+0.84%)
Apr 01, 2020 5.910 5.940 5.910 5.940 320 -0.03(-0.50%)
Mar 31, 2020 5.960 5.990 5.860 5.970 7,910 -0.02(-0.33%)
Mar 30, 2020 5.570 5.990 5.570 5.990 28,805 +0.01(+0.17%)
Mar 27, 2020 5.500 5.980 5.310 5.980 33,400 +0.38(+6.79%)
Mar 26, 2020 5.470 6.000 5.470 5.600 37,949 -0.39(-6.51%)
Mar 25, 2020 5.570 5.990 5.400 5.990 12,055 +0.38(+6.74%)
Mar 24, 2020 5.170 5.990 5.170 5.612 29,250 -0.10(-1.72%)
Mar 23, 2020 5.600 5.990 5.590 5.710 29,979 -0.18(-3.06%)
Mar 20, 2020 5.307 5.900 5.307 5.890 16,800 +0.44(+8.07%)
Mar 19, 2020 5.070 5.910 5.070 5.450 9,587 -0.01(-0.18%)
Mar 18, 2020 5.130 5.980 4.630 5.460 23,801 -0.17(-3.07%)
Mar 17, 2020 5.500 6.000 5.500 5.633 24,370 +0.13(+2.42%)
Mar 16, 2020 5.070 5.500 4.910 5.500 9,766 +0.15(+2.80%)
Mar 13, 2020 5.700 6.000 5.350 5.350 5,200 -0.36(-6.30%)
Mar 12, 2020 5.040 5.952 4.990 5.710 10,698 -0.29(-4.83%)
Mar 11, 2020 5.670 6.000 5.665 6.000 17,646 -0.13(-2.12%)
Mar 10, 2020 5.510 6.198 5.510 6.130 13,019 +0.18(+3.03%)
Mar 09, 2020 5.640 5.980 5.640 5.950 4,788 +0.25(+4.39%)
Mar 06, 2020 6.300 6.300 5.700 5.700 6,200 -0.44(-7.24%)
Mar 05, 2020 5.940 6.300 5.650 6.145 15,321 +0.13(+2.25%)
Mar 04, 2020 6.100 6.100 6.000 6.010 2,221 -0.09(-1.48%)
Mar 03, 2020 6.160 6.160 6.000 6.100 8,526 -0.06(-0.97%)
Mar 02, 2020 6.100 6.240 5.946 6.160 19,249 -0.04(-0.65%)
Feb 28, 2020 5.710 6.200 5.300 6.200 36,100 +0.54(+9.54%)
Feb 27, 2020 5.660 5.660 5.660 5.660 138 -0.26(-4.39%)
Feb 26, 2020 5.960 5.960 5.070 5.920 36,402 -0.08(-1.37%)
Feb 25, 2020 6.002 6.002 6.002 6.002 302 +0.05(+0.87%)
Feb 24, 2020 6.000 6.000 5.900 5.950 9,535 -0.15(-2.46%)
Feb 21, 2020 6.150 6.226 5.880 6.100 12,700 -0.05(-0.81%)
Feb 20, 2020 6.060 6.180 6.060 6.150 3,001 +0.09(+1.49%)
Feb 19, 2020 6.140 6.150 6.040 6.060 19,705 +0.00(+0.00%)
Feb 18, 2020 6.050 6.230 6.050 6.060 3,947 +0.01(+0.17%)
Feb 14, 2020 6.033 6.200 6.030 6.050 18,100 -0.27(-4.27%)
Feb 13, 2020 6.540 6.540 6.060 6.320 2,671 -0.14(-2.17%)
Feb 12, 2020 5.950 6.870 5.920 6.460 111,912 +0.56(+9.49%)
Feb 11, 2020 5.600 6.060 5.500 5.900 86,432 +0.31(+5.55%)
Feb 10, 2020 5.620 5.950 5.590 5.590 6,478 -0.06(-1.06%)
Feb 07, 2020 5.690 5.690 5.610 5.650 3,600 +0.00(+0.00%)
Feb 06, 2020 5.780 5.845 5.650 5.650 6,228 -0.13(-2.25%)
Feb 05, 2020 5.732 5.790 5.673 5.780 1,626 -0.05(-0.86%)
Feb 04, 2020 5.870 5.989 5.060 5.830 95,624 +0.08(+1.39%)
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.