Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.050 | 5.200 | 4.790 | 4.870 | 4.870 | 10,551,100 |
| 2026-07-17 | 5.290 | 5.420 | 4.970 | 5.050 | 5.050 | 10,827,300 |
| 2026-07-16 | 5.240 | 5.340 | 5.120 | 5.280 | 5.280 | 6,906,900 |
| 2026-07-15 | 5.050 | 5.260 | 5.010 | 5.210 | 5.210 | 8,695,200 |
| 2026-07-14 | 4.910 | 5.110 | 4.880 | 5.090 | 5.090 | 9,679,600 |
| 2026-07-13 | 5.080 | 5.140 | 4.910 | 4.910 | 4.910 | 7,352,700 |
| 2026-07-10 | 4.860 | 5.150 | 4.790 | 5.060 | 5.060 | 8,811,828 |
| 2026-07-09 | 4.900 | 5.000 | 4.800 | 4.920 | 4.920 | 6,097,000 |
| 2026-07-08 | 4.920 | 4.980 | 4.840 | 4.940 | 4.940 | 5,828,300 |
| 2026-07-07 | 5.180 | 5.190 | 4.900 | 4.940 | 4.940 | 7,076,600 |
| 2026-07-06 | 5.230 | 5.300 | 5.130 | 5.150 | 5.150 | 6,296,300 |
| 2026-07-03 | 5.120 | 5.230 | 5.060 | 5.180 | 5.180 | 7,289,500 |
| 2026-07-02 | 5.060 | 5.250 | 5.030 | 5.070 | 5.070 | 8,604,300 |
| 2026-07-01 | 4.890 | 5.140 | 4.850 | 5.070 | 5.070 | 8,792,412 |
| 2026-06-30 | 4.940 | 4.990 | 4.810 | 4.890 | 4.890 | 6,691,546 |
| 2026-06-29 | 4.950 | 4.990 | 4.710 | 4.930 | 4.930 | 8,563,073 |
| 2026-06-26 | 4.920 | 4.970 | 4.780 | 4.900 | 4.900 | 9,597,370 |
| 2026-06-25 | 5.120 | 5.140 | 4.860 | 4.900 | 4.900 | 13,230,100 |
| 2026-06-24 | 5.590 | 5.590 | 5.080 | 5.130 | 5.130 | 12,767,085 |
| 2026-06-23 | 5.510 | 5.740 | 5.460 | 5.530 | 5.530 | 10,443,500 |
| 2026-06-22 | 5.430 | 5.520 | 5.200 | 5.510 | 5.510 | 7,412,253 |
| 2026-06-18 | 5.400 | 5.500 | 5.290 | 5.440 | 5.440 | 7,210,787 |
| 2026-06-17 | 5.570 | 5.570 | 5.400 | 5.460 | 5.460 | 6,188,794 |
| 2026-06-16 | 5.650 | 5.660 | 5.400 | 5.560 | 5.560 | 7,829,875 |
| 2026-06-15 | 5.770 | 5.900 | 5.600 | 5.630 | 5.630 | 6,998,600 |
| 2026-06-12 | 5.680 | 5.790 | 5.570 | 5.750 | 5.750 | 6,151,100 |
| 2026-06-11 | 5.660 | 5.720 | 5.530 | 5.640 | 5.640 | 6,191,100 |
| 2026-06-10 | 5.750 | 5.750 | 5.540 | 5.680 | 5.680 | 6,167,400 |
| 2026-06-09 | 5.780 | 5.840 | 5.640 | 5.700 | 5.700 | 7,048,321 |
| 2026-06-08 | 5.880 | 6.020 | 5.690 | 5.790 | 5.790 | 9,113,700 |
| 2026-06-05 | 5.810 | 5.970 | 5.770 | 5.940 | 5.940 | 8,798,110 |
| 2026-06-04 | 5.920 | 6.020 | 5.730 | 5.770 | 5.770 | 7,107,859 |
| 2026-06-03 | 6.090 | 6.100 | 5.870 | 5.970 | 5.970 | 10,084,000 |
| 2026-06-02 | 6.390 | 6.440 | 6.060 | 6.100 | 6.100 | 11,891,500 |
| 2026-06-01 | 6.140 | 6.450 | 6.050 | 6.370 | 6.370 | 9,671,085 |
| 2026-05-29 | 6.170 | 6.400 | 6.160 | 6.210 | 6.210 | 10,573,310 |
| 2026-05-28 | 6.230 | 6.350 | 6.050 | 6.210 | 6.210 | 7,299,190 |
| 2026-05-27 | 6.380 | 6.380 | 6.070 | 6.220 | 6.220 | 7,955,102 |
| 2026-05-26 | 6.470 | 6.540 | 6.320 | 6.380 | 6.380 | 5,371,420 |
| 2026-05-25 | 6.550 | 6.670 | 6.400 | 6.500 | 6.500 | 6,569,500 |
| 2026-05-22 | 6.500 | 6.630 | 6.420 | 6.600 | 6.600 | 5,695,600 |
| 2026-05-21 | 6.750 | 6.820 | 6.400 | 6.450 | 6.450 | 6,905,200 |
| 2026-05-20 | 6.870 | 6.870 | 6.690 | 6.750 | 6.750 | 5,342,800 |
| 2026-05-19 | 6.940 | 6.990 | 6.780 | 6.860 | 6.860 | 6,319,300 |
| 2026-05-18 | 6.830 | 6.930 | 6.670 | 6.890 | 6.890 | 8,362,260 |
| 2026-05-15 | 6.770 | 6.880 | 6.680 | 6.770 | 6.770 | 5,895,003 |
| 2026-05-14 | 6.880 | 6.920 | 6.730 | 6.800 | 6.800 | 6,774,278 |
| 2026-05-13 | 6.830 | 6.900 | 6.750 | 6.850 | 6.850 | 5,695,700 |
| 2026-05-12 | 6.930 | 7.010 | 6.820 | 6.840 | 6.840 | 8,513,837 |
| 2026-05-11 | 7.030 | 7.040 | 6.850 | 6.920 | 6.920 | 6,814,107 |
| 2026-05-08 | 6.900 | 7.000 | 6.860 | 7.000 | 7.000 | 6,716,400 |
| 2026-05-07 | 6.960 | 6.960 | 6.850 | 6.880 | 6.880 | 8,241,400 |
| 2026-05-06 | 6.850 | 6.950 | 6.800 | 6.900 | 6.900 | 10,996,560 |
| 2026-04-30 | 6.710 | 6.870 | 6.660 | 6.830 | 6.830 | 12,154,459 |
| 2026-04-29 | 6.500 | 6.740 | 6.500 | 6.710 | 6.710 | 13,184,900 |
| 2026-04-28 | 6.430 | 6.510 | 6.370 | 6.450 | 6.450 | 7,131,360 |
| 2026-04-27 | 6.270 | 6.470 | 6.190 | 6.440 | 6.440 | 9,864,601 |
| 2026-04-24 | 6.250 | 6.310 | 6.140 | 6.270 | 6.270 | 8,573,602 |
| 2026-04-23 | 6.320 | 6.320 | 6.080 | 6.240 | 6.240 | 7,979,780 |
| 2026-04-22 | 6.370 | 6.400 | 6.290 | 6.310 | 6.310 | 4,964,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.