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 (%)
Aug 30, 2019 4.920 5.820 4.920 5.560 20,500 +0.54(+10.76%)
Aug 29, 2019 5.300 5.300 4.900 5.020 179,473 -0.25(-4.74%)
Aug 28, 2019 4.810 5.340 4.810 5.270 22,993 +0.47(+9.79%)
Aug 27, 2019 5.280 5.340 4.690 4.800 409,780 -0.46(-8.75%)
Aug 26, 2019 5.320 5.324 5.200 5.260 4,580 -0.04(-0.75%)
Aug 23, 2019 5.300 5.460 5.210 5.300 11,500 +0.01(+0.19%)
Aug 22, 2019 5.230 5.460 5.222 5.290 14,974 +0.03(+0.57%)
Aug 21, 2019 5.300 5.395 5.188 5.260 6,299 -0.03(-0.57%)
Aug 20, 2019 5.350 5.480 5.140 5.290 6,922 -0.01(-0.19%)
Aug 19, 2019 5.350 5.600 5.300 5.300 8,452 +0.04(+0.76%)
Aug 16, 2019 5.160 5.470 5.160 5.260 9,900 +0.03(+0.61%)
Aug 15, 2019 5.100 5.310 5.020 5.228 13,869 +0.17(+3.32%)
Aug 14, 2019 5.030 5.095 5.020 5.060 4,583 -0.03(-0.59%)
Aug 13, 2019 5.030 5.250 5.000 5.090 28,243 +0.12(+2.41%)
Aug 12, 2019 4.840 5.020 4.830 4.970 11,523 +0.12(+2.47%)
Aug 09, 2019 4.970 4.970 4.760 4.850 4,800 +0.00(+0.00%)
Aug 08, 2019 4.800 5.063 4.800 4.850 19,004 +0.10(+2.11%)
Aug 07, 2019 4.910 4.990 4.750 4.750 8,490 -0.24(-4.81%)
Aug 06, 2019 4.690 4.990 4.620 4.990 8,542 +0.29(+6.17%)
Aug 05, 2019 4.620 4.870 4.620 4.700 2,951 -0.03(-0.63%)
Aug 02, 2019 4.860 5.095 4.730 4.730 2,400 -0.22(-4.44%)
Aug 01, 2019 4.630 4.950 4.630 4.950 15,413 +0.21(+4.43%)
Jul 31, 2019 4.690 5.090 4.635 4.740 36,398 +0.10(+2.16%)
Jul 30, 2019 4.503 4.690 4.501 4.640 33,090 +0.15(+3.34%)
Jul 29, 2019 4.510 4.690 4.490 4.490 2,710 -0.04(-0.88%)
Jul 26, 2019 4.480 4.595 4.430 4.530 15,300 +0.09(+2.03%)
Jul 25, 2019 4.281 4.540 4.280 4.440 35,680 +0.18(+4.23%)
Jul 24, 2019 4.440 4.440 4.260 4.260 7,659 -0.24(-5.33%)
Jul 23, 2019 4.480 4.600 4.400 4.500 18,212 +0.02(+0.45%)
Jul 22, 2019 4.430 4.620 4.430 4.480 5,384 +0.06(+1.36%)
Jul 19, 2019 4.540 4.540 4.420 4.420 2,000 -0.11(-2.43%)
Jul 18, 2019 4.440 4.540 4.223 4.530 19,221 +0.07(+1.57%)
Jul 17, 2019 4.410 4.690 4.250 4.460 12,838 +0.01(+0.22%)
Jul 16, 2019 4.420 4.680 4.420 4.450 9,090 +0.05(+1.14%)
Jul 15, 2019 4.800 4.840 4.400 4.400 27,793 -0.52(-10.57%)
Jul 12, 2019 4.650 4.980 4.543 4.920 52,300 +0.24(+5.13%)
Jul 11, 2019 4.650 4.720 4.543 4.680 50,708 +0.07(+1.52%)
Jul 10, 2019 4.560 4.740 4.350 4.610 70,259 +0.11(+2.44%)
Jul 09, 2019 4.400 4.720 4.300 4.500 326,980 +0.14(+3.21%)
Jul 08, 2019 4.210 4.660 4.149 4.360 50,566 +0.26(+6.34%)
Jul 05, 2019 4.400 4.400 4.100 4.100 19,900 -0.29(-6.61%)
Jul 03, 2019 4.420 4.430 4.340 4.390 5,500 -0.09(-2.01%)
Jul 02, 2019 4.660 4.660 4.300 4.480 18,334 -0.22(-4.68%)
Jul 01, 2019 4.700 4.930 4.400 4.700 38,870 +0.00(+0.00%)
Jun 28, 2019 4.400 4.700 4.400 4.700 11,800 +0.33(+7.55%)
Jun 27, 2019 4.380 4.400 4.250 4.370 460,359 +0.01(+0.23%)
Jun 26, 2019 4.220 4.470 4.200 4.360 41,585 +0.24(+5.82%)
Jun 25, 2019 4.320 4.430 4.060 4.120 56,157 -0.31(-7.00%)
Jun 24, 2019 4.510 4.510 3.660 4.430 447,079 +0.16(+3.75%)
Jun 21, 2019 4.360 4.530 4.260 4.270 41,200 -0.17(-3.83%)
Jun 20, 2019 4.510 4.544 4.200 4.440 14,009 -0.06(-1.33%)
Jun 19, 2019 4.500 4.730 4.500 4.500 9,609 +0.11(+2.51%)
Jun 18, 2019 4.380 4.710 4.380 4.390 23,795 +0.03(+0.69%)
Jun 17, 2019 4.480 4.660 4.360 4.360 25,351 -0.06(-1.36%)
Jun 14, 2019 4.520 4.800 4.420 4.420 13,500 -0.21(-4.61%)
Jun 13, 2019 4.600 4.760 4.600 4.633 2,684 +0.02(+0.51%)
Jun 12, 2019 4.550 4.905 4.300 4.610 33,705 -0.08(-1.71%)
Jun 11, 2019 4.930 4.930 4.560 4.690 46,980 -0.24(-4.87%)
Jun 10, 2019 4.700 4.930 4.700 4.930 9,156 +0.23(+4.89%)
Jun 07, 2019 4.760 4.830 4.520 4.700 11,600 -0.06(-1.26%)
Jun 06, 2019 4.840 4.840 4.660 4.760 10,340 -0.18(-3.64%)
Jun 05, 2019 4.840 4.945 4.590 4.940 27,619 +0.13(+2.70%)
Jun 04, 2019 4.900 5.073 4.810 4.810 5,477 -0.09(-1.84%)
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.