Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.810 | 6.830 | 6.660 | 6.730 | 6.730 | 12,768,300 |
| 2026-01-15 | 6.820 | 6.880 | 6.750 | 6.790 | 6.790 | 11,171,700 |
| 2026-01-14 | 6.960 | 7.020 | 6.780 | 6.880 | 6.880 | 15,871,600 |
| 2026-01-13 | 7.140 | 7.140 | 6.930 | 6.960 | 6.960 | 15,797,836 |
| 2026-01-12 | 7.180 | 7.380 | 7.030 | 7.100 | 7.100 | 23,165,300 |
| 2026-01-09 | 6.730 | 7.070 | 6.710 | 7.050 | 7.050 | 25,470,933 |
| 2026-01-08 | 6.710 | 6.780 | 6.610 | 6.730 | 6.730 | 17,046,764 |
| 2026-01-07 | 6.690 | 6.770 | 6.590 | 6.730 | 6.730 | 20,243,358 |
| 2026-01-06 | 6.670 | 6.720 | 6.620 | 6.680 | 6.680 | 18,662,829 |
| 2026-01-05 | 6.730 | 6.750 | 6.610 | 6.640 | 6.640 | 16,988,000 |
| 2025-12-31 | 6.970 | 6.970 | 6.630 | 6.670 | 6.670 | 18,276,400 |
| 2025-12-30 | 6.980 | 7.040 | 6.800 | 6.900 | 6.900 | 16,875,600 |
| 2025-12-29 | 7.240 | 7.300 | 6.900 | 7.040 | 7.040 | 15,972,900 |
| 2025-12-26 | 7.180 | 7.480 | 7.160 | 7.210 | 7.210 | 19,885,250 |
| 2025-12-25 | 7.230 | 7.390 | 7.180 | 7.220 | 7.220 | 22,913,884 |
| 2025-12-24 | 7.250 | 7.800 | 7.180 | 7.360 | 7.360 | 31,855,156 |
| 2025-12-23 | 7.210 | 7.300 | 7.030 | 7.260 | 7.260 | 21,664,573 |
| 2025-12-22 | 7.280 | 7.340 | 7.130 | 7.250 | 7.250 | 27,413,502 |
| 2025-12-19 | 7.080 | 7.410 | 6.950 | 7.330 | 7.330 | 37,649,445 |
| 2025-12-18 | 6.740 | 7.230 | 6.680 | 7.100 | 7.100 | 42,172,300 |
| 2025-12-17 | 6.820 | 6.940 | 6.600 | 6.790 | 6.790 | 29,292,880 |
| 2025-12-16 | 6.560 | 7.130 | 6.520 | 6.780 | 6.780 | 35,826,300 |
| 2025-12-15 | 6.340 | 6.860 | 6.300 | 6.630 | 6.630 | 32,366,245 |
| 2025-12-12 | 6.620 | 6.660 | 6.330 | 6.360 | 6.360 | 29,186,313 |
| 2025-12-11 | 6.950 | 6.990 | 6.600 | 6.670 | 6.670 | 27,181,000 |
| 2025-12-10 | 7.090 | 7.240 | 6.990 | 7.020 | 7.020 | 20,677,300 |
| 2025-12-09 | 6.800 | 7.070 | 6.690 | 7.030 | 7.030 | 18,335,413 |
| 2025-12-08 | 6.730 | 6.820 | 6.720 | 6.790 | 6.790 | 8,722,700 |
| 2025-12-05 | 6.620 | 6.750 | 6.600 | 6.730 | 6.730 | 8,740,501 |
| 2025-12-04 | 6.890 | 6.900 | 6.620 | 6.630 | 6.630 | 10,915,000 |
| 2025-12-03 | 7.020 | 7.030 | 6.760 | 6.860 | 6.860 | 10,350,800 |
| 2025-12-02 | 6.960 | 7.070 | 6.920 | 7.050 | 7.050 | 10,088,806 |
| 2025-12-01 | 7.140 | 7.150 | 6.970 | 7.000 | 7.000 | 13,424,401 |
| 2025-11-28 | 6.750 | 7.070 | 6.660 | 7.060 | 7.060 | 18,355,401 |
| 2025-11-27 | 6.860 | 6.930 | 6.730 | 6.790 | 6.790 | 13,824,528 |
| 2025-11-26 | 6.770 | 6.870 | 6.680 | 6.770 | 6.770 | 10,377,328 |
| 2025-11-25 | 6.650 | 6.770 | 6.570 | 6.710 | 6.710 | 8,769,500 |
| 2025-11-24 | 6.590 | 6.740 | 6.550 | 6.610 | 6.610 | 12,731,800 |
| 2025-11-21 | 6.810 | 6.940 | 6.500 | 6.540 | 6.540 | 12,782,500 |
| 2025-11-20 | 7.090 | 7.090 | 6.750 | 6.870 | 6.870 | 10,758,900 |
| 2025-11-19 | 7.190 | 7.220 | 6.990 | 7.020 | 7.020 | 9,175,532 |
| 2025-11-18 | 7.280 | 7.380 | 7.040 | 7.150 | 7.150 | 11,852,300 |
| 2025-11-17 | 7.220 | 7.380 | 7.160 | 7.230 | 7.230 | 10,086,800 |
| 2025-11-14 | 7.140 | 7.290 | 7.110 | 7.120 | 7.120 | 11,647,841 |
| 2025-11-13 | 7.130 | 7.190 | 7.000 | 7.170 | 7.170 | 10,588,233 |
| 2025-11-12 | 7.140 | 7.240 | 7.060 | 7.070 | 7.070 | 11,052,656 |
| 2025-11-11 | 7.200 | 7.250 | 7.070 | 7.140 | 7.140 | 17,359,599 |
| 2025-11-10 | 6.940 | 7.110 | 6.870 | 7.090 | 7.090 | 16,339,331 |
| 2025-11-07 | 6.880 | 6.940 | 6.840 | 6.920 | 6.920 | 7,776,610 |
| 2025-11-06 | 6.870 | 6.890 | 6.770 | 6.880 | 6.880 | 8,701,156 |
| 2025-11-05 | 6.870 | 6.960 | 6.810 | 6.890 | 6.890 | 9,976,490 |
| 2025-11-04 | 6.800 | 6.880 | 6.730 | 6.870 | 6.870 | 9,287,964 |
| 2025-11-03 | 6.730 | 6.810 | 6.610 | 6.800 | 6.800 | 10,484,982 |
| 2025-10-31 | 6.600 | 6.730 | 6.600 | 6.700 | 6.700 | 10,999,500 |
| 2025-10-30 | 6.600 | 6.720 | 6.520 | 6.530 | 6.530 | 9,571,540 |
| 2025-10-29 | 6.760 | 6.810 | 6.620 | 6.690 | 6.690 | 8,450,972 |
| 2025-10-28 | 6.750 | 6.840 | 6.700 | 6.800 | 6.800 | 7,860,224 |
| 2025-10-27 | 6.780 | 6.810 | 6.700 | 6.720 | 6.720 | 7,836,840 |
| 2025-10-24 | 6.840 | 6.840 | 6.750 | 6.760 | 6.760 | 8,436,341 |
| 2025-10-23 | 6.820 | 6.870 | 6.740 | 6.840 | 6.840 | 8,569,900 |
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.