Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.690 | 6.710 | 6.570 | 6.700 | 6.700 | 10,595,034 |
| 2025-07-21 | 6.590 | 6.700 | 6.570 | 6.660 | 6.660 | 10,413,506 |
| 2025-07-18 | 6.660 | 6.660 | 6.510 | 6.550 | 6.550 | 8,707,640 |
| 2025-07-17 | 6.580 | 6.770 | 6.550 | 6.620 | 6.620 | 13,581,368 |
| 2025-07-16 | 6.560 | 6.600 | 6.500 | 6.560 | 6.560 | 7,917,200 |
| 2025-07-15 | 6.660 | 6.660 | 6.430 | 6.520 | 6.520 | 10,710,099 |
| 2025-07-14 | 6.670 | 6.720 | 6.560 | 6.620 | 6.620 | 13,226,907 |
| 2025-07-11 | 6.580 | 6.660 | 6.480 | 6.620 | 6.620 | 13,283,600 |
| 2025-07-10 | 6.550 | 6.620 | 6.480 | 6.580 | 6.580 | 11,734,401 |
| 2025-07-09 | 6.500 | 6.530 | 6.460 | 6.520 | 6.520 | 6,877,600 |
| 2025-07-08 | 6.440 | 6.490 | 6.390 | 6.490 | 6.490 | 6,901,449 |
| 2025-07-07 | 6.370 | 6.440 | 6.330 | 6.420 | 6.420 | 6,745,800 |
| 2025-07-04 | 6.430 | 6.430 | 6.330 | 6.340 | 6.340 | 6,824,100 |
| 2025-07-03 | 6.370 | 6.470 | 6.350 | 6.400 | 6.400 | 6,038,200 |
| 2025-07-02 | 6.370 | 6.430 | 6.340 | 6.370 | 6.370 | 7,523,700 |
| 2025-07-01 | 6.370 | 6.410 | 6.320 | 6.370 | 6.370 | 6,848,000 |
| 2025-06-30 | 6.420 | 6.420 | 6.350 | 6.380 | 6.380 | 6,932,900 |
| 2025-06-27 | 6.350 | 6.400 | 6.300 | 6.380 | 6.380 | 9,433,180 |
| 2025-06-26 | 6.380 | 6.400 | 6.240 | 6.360 | 6.360 | 9,736,900 |
| 2025-06-25 | 6.250 | 6.390 | 6.200 | 6.350 | 6.350 | 14,449,235 |
| 2025-06-24 | 6.090 | 6.200 | 6.090 | 6.180 | 6.180 | 6,311,500 |
| 2025-06-23 | 5.960 | 6.090 | 5.910 | 6.090 | 6.090 | 6,533,400 |
| 2025-06-20 | 5.990 | 6.050 | 5.940 | 6.020 | 6.020 | 6,044,800 |
| 2025-06-19 | 6.150 | 6.200 | 5.970 | 5.990 | 5.990 | 8,166,400 |
| 2025-06-18 | 6.200 | 6.240 | 6.110 | 6.180 | 6.180 | 6,195,800 |
| 2025-06-17 | 6.300 | 6.320 | 6.200 | 6.220 | 6.220 | 6,596,700 |
| 2025-06-16 | 6.130 | 6.280 | 6.020 | 6.250 | 6.250 | 9,346,972 |
| 2025-06-13 | 6.540 | 6.540 | 6.140 | 6.170 | 6.170 | 19,560,272 |
| 2025-06-12 | 6.450 | 6.560 | 6.450 | 6.490 | 6.490 | 11,726,500 |
| 2025-06-11 | 6.350 | 6.660 | 6.350 | 6.540 | 6.540 | 20,444,500 |
| 2025-06-10 | 6.420 | 6.440 | 6.230 | 6.350 | 6.350 | 10,562,300 |
| 2025-06-09 | 6.390 | 6.430 | 6.330 | 6.430 | 6.430 | 8,394,300 |
| 2025-06-06 | 6.470 | 6.490 | 6.310 | 6.360 | 6.360 | 10,037,000 |
| 2025-06-05 | 6.560 | 6.690 | 6.410 | 6.440 | 6.440 | 15,399,141 |
| 2025-06-04 | 6.400 | 6.550 | 6.350 | 6.540 | 6.540 | 13,988,046 |
| 2025-06-03 | 6.310 | 6.420 | 6.240 | 6.380 | 6.380 | 7,962,484 |
| 2025-05-30 | 6.410 | 6.470 | 6.300 | 6.330 | 6.330 | 9,893,638 |
| 2025-05-29 | 6.350 | 6.450 | 6.220 | 6.440 | 6.440 | 15,013,283 |
| 2025-05-28 | 6.250 | 6.380 | 6.230 | 6.350 | 6.350 | 12,309,983 |
| 2025-05-27 | 6.230 | 6.280 | 6.170 | 6.260 | 6.260 | 9,583,000 |
| 2025-05-26 | 6.260 | 6.260 | 6.130 | 6.220 | 6.220 | 8,305,500 |
| 2025-05-23 | 6.370 | 6.380 | 6.200 | 6.200 | 6.200 | 12,845,600 |
| 2025-05-22 | 6.630 | 6.710 | 6.370 | 6.380 | 6.380 | 16,941,900 |
| 2025-05-21 | 6.840 | 6.840 | 6.570 | 6.660 | 6.660 | 19,939,901 |
| 2025-05-20 | 6.540 | 6.720 | 6.490 | 6.690 | 6.690 | 22,792,400 |
| 2025-05-19 | 6.380 | 6.530 | 6.360 | 6.520 | 6.520 | 16,629,773 |
| 2025-05-16 | 6.350 | 6.390 | 6.270 | 6.380 | 6.380 | 11,505,300 |
| 2025-05-15 | 6.340 | 6.420 | 6.300 | 6.370 | 6.370 | 13,871,128 |
| 2025-05-14 | 6.270 | 6.400 | 6.240 | 6.390 | 6.390 | 15,344,100 |
| 2025-05-13 | 6.410 | 6.460 | 6.300 | 6.310 | 6.310 | 14,337,000 |
| 2025-05-12 | 6.400 | 6.430 | 6.340 | 6.380 | 6.380 | 15,336,400 |
| 2025-05-09 | 6.590 | 6.610 | 6.330 | 6.330 | 6.330 | 26,155,856 |
| 2025-05-08 | 6.480 | 6.750 | 6.390 | 6.670 | 6.670 | 34,017,556 |
| 2025-05-07 | 6.470 | 6.570 | 6.400 | 6.510 | 6.510 | 25,587,300 |
| 2025-05-06 | 6.330 | 6.410 | 6.240 | 6.400 | 6.400 | 20,873,915 |
| 2025-04-30 | 6.210 | 6.660 | 6.210 | 6.300 | 6.300 | 23,012,400 |
| 2025-04-29 | 6.130 | 6.310 | 6.050 | 6.220 | 6.220 | 21,451,000 |
| 2025-04-28 | 6.400 | 6.410 | 6.080 | 6.100 | 6.100 | 19,443,600 |
| 2025-04-25 | 6.350 | 6.470 | 6.200 | 6.350 | 6.350 | 21,208,487 |
| 2025-04-24 | 6.750 | 6.820 | 6.290 | 6.460 | 6.460 | 39,727,471 |
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.