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 (%)
Jan 31, 2020 5.760 5.760 5.490 5.490 23,700 -0.28(-4.85%)
Jan 30, 2020 5.880 5.880 5.750 5.770 5,614 -0.06(-1.03%)
Jan 29, 2020 6.060 6.060 5.800 5.830 6,067 -0.21(-3.48%)
Jan 28, 2020 6.040 6.230 5.900 6.040 7,843 +0.03(+0.50%)
Jan 27, 2020 6.070 6.210 5.980 6.010 5,735 -0.23(-3.69%)
Jan 24, 2020 6.170 6.640 6.170 6.240 9,100 +0.07(+1.13%)
Jan 23, 2020 6.080 6.570 6.060 6.170 61,408 +0.07(+1.15%)
Jan 22, 2020 6.070 6.418 5.680 6.100 85,930 -0.04(-0.65%)
Jan 21, 2020 6.640 6.640 6.070 6.140 32,320 -0.52(-7.81%)
Jan 17, 2020 6.400 6.660 6.400 6.660 92,500 +0.26(+4.06%)
Jan 16, 2020 6.380 6.480 5.950 6.400 37,908 +0.03(+0.47%)
Jan 15, 2020 6.120 6.490 6.120 6.370 58,860 +0.16(+2.58%)
Jan 14, 2020 6.200 6.600 6.075 6.210 66,073 -0.09(-1.43%)
Jan 13, 2020 5.970 6.800 5.810 6.300 118,597 +0.35(+5.88%)
Jan 10, 2020 5.700 5.980 5.636 5.950 71,200 +0.10(+1.79%)
Jan 09, 2020 5.600 5.919 5.600 5.845 154,177 +0.21(+3.64%)
Jan 08, 2020 5.500 5.660 5.450 5.640 177,228 +0.21(+3.77%)
Jan 07, 2020 5.380 5.500 5.320 5.435 20,396 +0.11(+2.16%)
Jan 06, 2020 5.210 5.600 5.150 5.320 73,838 +0.09(+1.72%)
Jan 03, 2020 5.260 5.310 5.200 5.230 12,500 -0.15(-2.79%)
Jan 02, 2020 5.210 5.450 5.190 5.380 58,785 +0.08(+1.51%)
Dec 31, 2019 5.200 5.600 5.150 5.300 73,400 +0.10(+1.92%)
Dec 30, 2019 5.230 5.400 5.170 5.200 7,990 +0.04(+0.78%)
Dec 27, 2019 5.190 5.260 5.160 5.160 12,600 -0.07(-1.35%)
Dec 26, 2019 5.370 5.370 5.160 5.231 5,374 -0.14(-2.60%)
Dec 24, 2019 5.444 5.444 5.370 5.370 2,400 +0.00(+0.00%)
Dec 23, 2019 5.400 5.430 5.180 5.370 14,615 -0.12(-2.19%)
Dec 20, 2019 5.340 5.490 5.160 5.490 28,000 +0.04(+0.73%)
Dec 19, 2019 5.370 5.500 5.310 5.450 6,217 -0.10(-1.80%)
Dec 18, 2019 5.194 5.600 5.194 5.550 52,886 +0.21(+3.93%)
Dec 17, 2019 5.150 5.400 5.150 5.340 47,467 +0.14(+2.69%)
Dec 16, 2019 5.150 5.200 5.150 5.200 5,009 -0.01(-0.19%)
Dec 13, 2019 5.150 5.210 5.150 5.210 7,000 -0.05(-0.95%)
Dec 12, 2019 5.180 5.260 5.150 5.260 20,576 -0.00(-0.05%)
Dec 11, 2019 5.150 5.300 5.150 5.263 25,304 -0.02(-0.34%)
Dec 10, 2019 5.300 5.300 5.161 5.281 11,423 +0.02(+0.40%)
Dec 09, 2019 5.260 5.480 5.260 5.260 23,638 +0.00(+0.00%)
Dec 06, 2019 5.440 5.460 5.260 5.260 14,900 -0.20(-3.66%)
Dec 05, 2019 5.400 5.470 5.400 5.460 5,073 -0.04(-0.73%)
Dec 04, 2019 5.370 5.570 5.220 5.500 137,831 -0.01(-0.18%)
Dec 03, 2019 5.500 5.560 5.378 5.510 102,923 +0.01(+0.18%)
Dec 02, 2019 5.280 5.500 4.600 5.500 133,435 +0.65(+13.40%)
Nov 29, 2019 4.700 4.850 4.700 4.850 13,400 +0.19(+4.06%)
Nov 27, 2019 4.611 4.661 4.611 4.661 1,000 -0.09(-1.88%)
Nov 26, 2019 4.600 4.750 4.600 4.750 5,910 +0.12(+2.70%)
Nov 25, 2019 4.544 4.625 4.544 4.625 712 +0.12(+2.78%)
Nov 22, 2019 4.570 4.570 4.500 4.500 600 -0.22(-4.66%)
Nov 21, 2019 4.510 4.720 4.500 4.720 1,858 +0.20(+4.42%)
Nov 20, 2019 4.510 4.530 4.510 4.520 587 -0.15(-3.21%)
Nov 19, 2019 4.510 4.670 4.510 4.670 1,044 +0.01(+0.21%)
Nov 18, 2019 4.500 4.660 4.500 4.660 2,590 +0.21(+4.72%)
Nov 15, 2019 4.370 4.460 4.320 4.450 900 +0.23(+5.45%)
Nov 14, 2019 4.380 4.507 4.220 4.220 5,690 -0.17(-3.87%)
Nov 13, 2019 4.320 4.450 4.303 4.390 5,887 -0.06(-1.35%)
Nov 12, 2019 4.530 4.580 4.440 4.450 4,574 -0.28(-5.92%)
Nov 11, 2019 4.420 4.740 4.320 4.730 7,948 +0.31(+7.05%)
Nov 08, 2019 4.630 4.630 4.160 4.418 4,300 -0.29(-6.19%)
Nov 07, 2019 4.590 4.740 4.552 4.710 2,359 +0.08(+1.73%)
Nov 06, 2019 4.550 4.630 4.510 4.630 3,328 +0.00(+0.00%)
Nov 05, 2019 4.500 4.720 4.500 4.630 2,693 -0.10(-2.11%)
Nov 04, 2019 4.280 4.730 4.280 4.730 1,535 +0.53(+12.62%)
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.