Xinjiang Youhao Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.