Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.420 | 6.480 | 6.330 | 6.410 | 6.410 | 5,779,700 |
| 2026-04-20 | 6.420 | 6.450 | 6.320 | 6.430 | 6.430 | 4,685,400 |
| 2026-04-17 | 6.430 | 6.480 | 6.340 | 6.390 | 6.390 | 6,005,500 |
| 2026-04-16 | 6.300 | 6.450 | 6.260 | 6.430 | 6.430 | 6,362,801 |
| 2026-04-15 | 6.390 | 6.400 | 6.290 | 6.300 | 6.300 | 4,937,000 |
| 2026-04-14 | 6.420 | 6.440 | 6.280 | 6.370 | 6.370 | 5,923,500 |
| 2026-04-13 | 6.410 | 6.430 | 6.290 | 6.370 | 6.370 | 5,862,201 |
| 2026-04-10 | 6.370 | 6.460 | 6.330 | 6.410 | 6.410 | 6,047,301 |
| 2026-04-09 | 6.510 | 6.530 | 6.280 | 6.320 | 6.320 | 7,078,200 |
| 2026-04-08 | 6.400 | 6.520 | 6.370 | 6.510 | 6.510 | 8,666,908 |
| 2026-04-07 | 6.030 | 6.290 | 6.030 | 6.280 | 6.280 | 8,697,500 |
| 2026-04-03 | 6.290 | 6.320 | 6.010 | 6.030 | 6.030 | 7,909,800 |
| 2026-04-02 | 6.500 | 6.500 | 6.220 | 6.290 | 6.290 | 8,942,500 |
| 2026-04-01 | 6.600 | 6.640 | 6.420 | 6.500 | 6.500 | 7,095,300 |
| 2026-03-31 | 6.590 | 6.720 | 6.460 | 6.500 | 6.500 | 8,701,980 |
| 2026-03-30 | 6.520 | 6.620 | 6.410 | 6.620 | 6.620 | 7,193,326 |
| 2026-03-27 | 6.340 | 6.520 | 6.330 | 6.520 | 6.520 | 8,065,808 |
| 2026-03-26 | 6.510 | 6.590 | 6.370 | 6.400 | 6.400 | 5,701,749 |
| 2026-03-25 | 6.350 | 6.520 | 6.340 | 6.500 | 6.500 | 8,740,101 |
| 2026-03-24 | 6.180 | 6.360 | 6.050 | 6.340 | 6.340 | 11,182,501 |
| 2026-03-23 | 6.320 | 6.340 | 5.950 | 6.060 | 6.060 | 10,336,400 |
| 2026-03-20 | 6.710 | 6.730 | 6.380 | 6.410 | 6.410 | 10,080,402 |
| 2026-03-19 | 6.860 | 6.870 | 6.660 | 6.690 | 6.690 | 6,474,600 |
| 2026-03-18 | 6.840 | 6.890 | 6.760 | 6.880 | 6.880 | 5,776,200 |
| 2026-03-17 | 6.970 | 7.010 | 6.810 | 6.820 | 6.820 | 5,845,700 |
| 2026-03-16 | 6.910 | 7.020 | 6.900 | 6.970 | 6.970 | 6,101,044 |
| 2026-03-13 | 6.980 | 7.030 | 6.900 | 6.910 | 6.910 | 5,641,800 |
| 2026-03-12 | 7.080 | 7.110 | 6.950 | 6.970 | 6.970 | 6,679,100 |
| 2026-03-11 | 7.130 | 7.150 | 7.000 | 7.090 | 7.090 | 7,215,600 |
| 2026-03-10 | 7.010 | 7.110 | 6.990 | 7.090 | 7.090 | 8,079,844 |
| 2026-03-09 | 6.930 | 7.020 | 6.870 | 6.960 | 6.960 | 8,095,800 |
| 2026-03-06 | 6.770 | 7.010 | 6.770 | 6.990 | 6.990 | 10,304,600 |
| 2026-03-05 | 6.770 | 6.900 | 6.770 | 6.800 | 6.800 | 7,796,500 |
| 2026-03-04 | 6.710 | 6.790 | 6.620 | 6.720 | 6.720 | 7,715,030 |
| 2026-03-03 | 6.950 | 7.020 | 6.750 | 6.790 | 6.790 | 11,754,263 |
| 2026-03-02 | 7.130 | 7.130 | 6.860 | 6.950 | 6.950 | 13,584,500 |
| 2026-02-27 | 7.260 | 7.270 | 7.160 | 7.230 | 7.230 | 9,800,840 |
| 2026-02-26 | 7.320 | 7.340 | 7.220 | 7.250 | 7.250 | 10,208,346 |
| 2026-02-25 | 7.320 | 7.400 | 7.260 | 7.310 | 7.310 | 13,939,900 |
| 2026-02-24 | 7.210 | 7.360 | 7.180 | 7.330 | 7.330 | 13,420,572 |
| 2026-02-13 | 7.280 | 7.320 | 7.190 | 7.190 | 7.190 | 12,039,200 |
| 2026-02-12 | 7.340 | 7.380 | 7.200 | 7.200 | 7.200 | 18,027,529 |
| 2026-02-11 | 7.560 | 7.560 | 7.360 | 7.390 | 7.390 | 22,987,243 |
| 2026-02-10 | 7.700 | 7.840 | 7.580 | 7.620 | 7.620 | 29,773,551 |
| 2026-02-09 | 7.680 | 7.790 | 7.560 | 7.760 | 7.760 | 37,377,875 |
| 2026-02-06 | 7.880 | 7.960 | 7.540 | 7.760 | 7.760 | 59,194,727 |
| 2026-02-05 | 7.940 | 8.720 | 7.640 | 8.380 | 8.380 | 89,603,270 |
| 2026-02-04 | 7.290 | 7.960 | 7.220 | 7.960 | 7.960 | 35,323,571 |
| 2026-02-03 | 7.360 | 7.380 | 7.200 | 7.240 | 7.240 | 15,699,900 |
| 2026-02-02 | 7.290 | 7.440 | 7.200 | 7.360 | 7.360 | 16,608,392 |
| 2026-01-30 | 7.300 | 7.380 | 7.200 | 7.310 | 7.310 | 15,758,440 |
| 2026-01-29 | 7.070 | 7.420 | 6.970 | 7.360 | 7.360 | 24,466,641 |
| 2026-01-28 | 7.120 | 7.280 | 7.070 | 7.070 | 7.070 | 17,010,732 |
| 2026-01-27 | 7.150 | 7.210 | 6.930 | 7.180 | 7.180 | 20,358,800 |
| 2026-01-26 | 7.140 | 7.150 | 6.900 | 7.050 | 7.050 | 11,368,600 |
| 2026-01-23 | 7.110 | 7.160 | 7.050 | 7.160 | 7.160 | 10,998,540 |
| 2026-01-22 | 6.970 | 7.140 | 6.930 | 7.130 | 7.130 | 13,352,900 |
| 2026-01-21 | 6.970 | 6.990 | 6.810 | 6.960 | 6.960 | 11,261,400 |
| 2026-01-20 | 7.000 | 7.030 | 6.910 | 6.970 | 6.970 | 12,566,966 |
| 2026-01-19 | 6.740 | 6.990 | 6.710 | 6.990 | 6.990 | 15,444,271 |
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.