Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6.750 | 6.860 | 6.710 | 6.850 | 6.850 | 13,113,033 |
| 2025-10-21 | 6.620 | 6.800 | 6.580 | 6.780 | 6.780 | 14,944,473 |
| 2025-10-20 | 6.560 | 6.640 | 6.500 | 6.630 | 6.630 | 8,189,650 |
| 2025-10-17 | 6.540 | 6.640 | 6.470 | 6.490 | 6.490 | 8,829,650 |
| 2025-10-16 | 6.660 | 6.720 | 6.530 | 6.550 | 6.550 | 11,162,400 |
| 2025-10-15 | 6.600 | 6.790 | 6.550 | 6.710 | 6.710 | 12,438,304 |
| 2025-10-14 | 6.560 | 6.630 | 6.540 | 6.580 | 6.580 | 8,937,001 |
| 2025-10-13 | 6.450 | 6.580 | 6.370 | 6.550 | 6.550 | 9,544,560 |
| 2025-10-10 | 6.640 | 6.770 | 6.600 | 6.660 | 6.660 | 12,233,109 |
| 2025-10-09 | 6.690 | 6.690 | 6.590 | 6.630 | 6.630 | 8,935,520 |
| 2025-09-30 | 6.580 | 6.750 | 6.490 | 6.720 | 6.720 | 12,479,909 |
| 2025-09-29 | 6.580 | 6.580 | 6.400 | 6.550 | 6.550 | 11,082,600 |
| 2025-09-26 | 6.580 | 6.640 | 6.450 | 6.620 | 6.620 | 12,880,299 |
| 2025-09-25 | 6.610 | 6.680 | 6.510 | 6.560 | 6.560 | 10,487,981 |
| 2025-09-24 | 6.540 | 6.680 | 6.530 | 6.640 | 6.640 | 11,733,300 |
| 2025-09-23 | 6.750 | 6.750 | 6.480 | 6.540 | 6.540 | 13,843,500 |
| 2025-09-22 | 6.940 | 6.940 | 6.670 | 6.730 | 6.730 | 14,313,800 |
| 2025-09-19 | 6.860 | 7.040 | 6.720 | 6.960 | 6.960 | 20,486,897 |
| 2025-09-18 | 7.090 | 7.090 | 6.860 | 6.870 | 6.870 | 23,885,700 |
| 2025-09-17 | 7.320 | 7.320 | 7.050 | 7.090 | 7.090 | 23,909,307 |
| 2025-09-16 | 7.200 | 7.350 | 7.160 | 7.290 | 7.290 | 23,559,596 |
| 2025-09-15 | 7.200 | 7.260 | 7.120 | 7.230 | 7.230 | 22,545,929 |
| 2025-09-12 | 7.350 | 7.540 | 7.210 | 7.270 | 7.270 | 32,818,668 |
| 2025-09-11 | 7.500 | 7.500 | 7.170 | 7.390 | 7.390 | 38,876,405 |
| 2025-09-10 | 7.210 | 7.560 | 7.200 | 7.530 | 7.530 | 54,679,939 |
| 2025-09-09 | 7.330 | 7.600 | 7.120 | 7.380 | 7.380 | 60,289,671 |
| 2025-09-08 | 7.230 | 7.380 | 7.140 | 7.190 | 7.190 | 46,988,096 |
| 2025-09-05 | 7.490 | 7.530 | 7.100 | 7.300 | 7.300 | 76,797,313 |
| 2025-09-04 | 6.900 | 7.180 | 6.850 | 7.180 | 7.180 | 33,128,885 |
| 2025-09-03 | 6.830 | 6.870 | 6.500 | 6.530 | 6.530 | 14,867,132 |
| 2025-09-02 | 6.940 | 6.940 | 6.800 | 6.860 | 6.860 | 14,540,700 |
| 2025-09-01 | 6.720 | 6.980 | 6.670 | 6.920 | 6.920 | 22,228,798 |
| 2025-08-29 | 6.880 | 6.940 | 6.710 | 6.720 | 6.720 | 18,251,200 |
| 2025-08-28 | 6.900 | 7.060 | 6.680 | 6.860 | 6.860 | 19,780,263 |
| 2025-08-27 | 7.160 | 7.180 | 6.920 | 6.920 | 6.920 | 23,055,300 |
| 2025-08-26 | 7.160 | 7.200 | 7.090 | 7.190 | 7.190 | 18,547,911 |
| 2025-08-25 | 7.150 | 7.250 | 7.020 | 7.210 | 7.210 | 31,473,628 |
| 2025-08-22 | 6.980 | 7.330 | 6.970 | 7.090 | 7.090 | 27,141,400 |
| 2025-08-21 | 7.060 | 7.060 | 6.940 | 7.030 | 7.030 | 22,535,329 |
| 2025-08-20 | 6.980 | 7.060 | 6.920 | 7.060 | 7.060 | 21,923,100 |
| 2025-08-19 | 6.980 | 7.110 | 6.910 | 6.980 | 6.980 | 24,109,870 |
| 2025-08-18 | 6.870 | 7.030 | 6.870 | 6.940 | 6.940 | 24,150,300 |
| 2025-08-15 | 6.890 | 6.940 | 6.750 | 6.880 | 6.880 | 27,565,095 |
| 2025-08-14 | 7.040 | 7.300 | 6.880 | 6.940 | 6.940 | 47,747,330 |
| 2025-08-13 | 7.600 | 7.850 | 7.250 | 7.270 | 7.270 | 74,355,111 |
| 2025-08-12 | 6.980 | 7.190 | 6.920 | 7.140 | 7.140 | 39,698,158 |
| 2025-08-11 | 7.000 | 7.060 | 6.870 | 6.910 | 6.910 | 33,498,335 |
| 2025-08-08 | 6.660 | 7.140 | 6.640 | 7.030 | 7.030 | 36,903,083 |
| 2025-08-07 | 6.660 | 6.740 | 6.630 | 6.650 | 6.650 | 9,642,632 |
| 2025-08-06 | 6.720 | 6.740 | 6.640 | 6.680 | 6.680 | 6,968,400 |
| 2025-08-05 | 6.640 | 6.750 | 6.610 | 6.720 | 6.720 | 10,624,900 |
| 2025-08-04 | 6.610 | 6.640 | 6.510 | 6.640 | 6.640 | 9,292,400 |
| 2025-08-01 | 6.610 | 6.690 | 6.570 | 6.620 | 6.620 | 6,467,000 |
| 2025-07-31 | 6.700 | 6.710 | 6.580 | 6.630 | 6.630 | 9,486,900 |
| 2025-07-30 | 6.680 | 6.750 | 6.600 | 6.730 | 6.730 | 9,758,810 |
| 2025-07-29 | 6.690 | 6.740 | 6.590 | 6.660 | 6.660 | 8,756,610 |
| 2025-07-28 | 6.690 | 6.710 | 6.620 | 6.670 | 6.670 | 7,777,707 |
| 2025-07-25 | 6.780 | 6.800 | 6.670 | 6.690 | 6.690 | 9,633,040 |
| 2025-07-24 | 6.660 | 6.860 | 6.660 | 6.810 | 6.810 | 13,092,100 |
| 2025-07-23 | 6.700 | 6.800 | 6.640 | 6.660 | 6.660 | 12,344,841 |
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.