Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.150 | 7.150 | 6.680 | 6.700 | 6.700 | 57,539,046 |
| 2025-04-22 | 6.920 | 7.650 | 6.900 | 7.330 | 7.330 | 74,367,773 |
| 2025-04-21 | 6.790 | 7.100 | 6.680 | 6.950 | 6.950 | 46,342,276 |
| 2025-04-18 | 6.760 | 6.920 | 6.530 | 6.860 | 6.860 | 43,353,760 |
| 2025-04-17 | 6.670 | 6.970 | 6.550 | 6.740 | 6.740 | 41,748,372 |
| 2025-04-16 | 6.710 | 6.820 | 6.460 | 6.660 | 6.660 | 36,981,371 |
| 2025-04-15 | 6.880 | 7.040 | 6.690 | 6.730 | 6.730 | 42,130,414 |
| 2025-04-14 | 6.680 | 7.210 | 6.600 | 7.040 | 7.040 | 60,492,214 |
| 2025-04-11 | 6.620 | 7.130 | 6.600 | 6.780 | 6.780 | 63,781,736 |
| 2025-04-10 | 6.300 | 6.890 | 6.210 | 6.600 | 6.600 | 57,641,104 |
| 2025-04-09 | 6.160 | 6.520 | 5.610 | 6.340 | 6.340 | 50,359,640 |
| 2025-04-08 | 5.430 | 6.090 | 5.420 | 6.090 | 6.090 | 39,031,095 |
| 2025-04-07 | 5.900 | 6.050 | 5.540 | 5.540 | 5.540 | 18,654,600 |
| 2025-04-03 | 5.850 | 6.300 | 5.740 | 6.160 | 6.160 | 25,503,800 |
| 2025-04-02 | 5.920 | 5.980 | 5.880 | 5.910 | 5.910 | 7,908,100 |
| 2025-04-01 | 5.990 | 6.040 | 5.910 | 5.930 | 5.930 | 12,668,500 |
| 2025-03-31 | 5.900 | 6.070 | 5.720 | 6.020 | 6.020 | 19,350,000 |
| 2025-03-28 | 6.170 | 6.170 | 5.900 | 5.970 | 5.970 | 16,180,700 |
| 2025-03-27 | 6.210 | 6.310 | 6.150 | 6.160 | 6.160 | 14,994,900 |
| 2025-03-26 | 6.100 | 6.240 | 6.090 | 6.190 | 6.190 | 10,493,800 |
| 2025-03-25 | 6.300 | 6.300 | 6.070 | 6.130 | 6.130 | 13,678,000 |
| 2025-03-24 | 6.500 | 6.560 | 6.150 | 6.270 | 6.270 | 19,153,000 |
| 2025-03-21 | 6.590 | 6.600 | 6.440 | 6.480 | 6.480 | 15,141,538 |
| 2025-03-20 | 6.670 | 6.700 | 6.610 | 6.620 | 6.620 | 14,214,300 |
| 2025-03-19 | 6.810 | 6.810 | 6.640 | 6.680 | 6.680 | 18,009,700 |
| 2025-03-18 | 6.910 | 6.980 | 6.760 | 6.800 | 6.800 | 22,610,800 |
| 2025-03-17 | 7.100 | 7.200 | 6.880 | 6.910 | 6.910 | 36,205,000 |
| 2025-03-14 | 6.750 | 7.040 | 6.710 | 7.010 | 7.010 | 42,712,725 |
| 2025-03-13 | 6.880 | 6.880 | 6.570 | 6.660 | 6.660 | 21,620,086 |
| 2025-03-12 | 6.770 | 6.910 | 6.760 | 6.850 | 6.850 | 26,112,700 |
| 2025-03-11 | 6.620 | 6.830 | 6.610 | 6.790 | 6.790 | 25,471,883 |
| 2025-03-10 | 6.630 | 6.950 | 6.520 | 6.760 | 6.760 | 29,450,470 |
| 2025-03-07 | 6.890 | 6.980 | 6.640 | 6.650 | 6.650 | 31,679,645 |
| 2025-03-06 | 6.870 | 7.030 | 6.710 | 6.950 | 6.950 | 34,833,830 |
| 2025-03-05 | 6.760 | 7.060 | 6.670 | 6.920 | 6.920 | 29,526,013 |
| 2025-03-04 | 7.130 | 7.130 | 6.800 | 6.880 | 6.880 | 39,295,786 |
| 2025-03-03 | 7.100 | 7.770 | 6.670 | 7.420 | 7.420 | 63,209,176 |
| 2025-02-28 | 7.120 | 7.800 | 6.800 | 7.270 | 7.270 | 83,754,346 |
| 2025-02-27 | 6.450 | 7.120 | 6.420 | 7.120 | 7.120 | 62,016,090 |
| 2025-02-26 | 6.420 | 6.520 | 6.400 | 6.470 | 6.470 | 18,419,000 |
| 2025-02-25 | 6.380 | 6.650 | 6.350 | 6.450 | 6.450 | 27,707,501 |
| 2025-02-24 | 6.420 | 6.510 | 6.400 | 6.420 | 6.420 | 19,420,928 |
| 2025-02-21 | 6.670 | 6.670 | 6.410 | 6.490 | 6.490 | 24,843,693 |
| 2025-02-20 | 6.540 | 6.720 | 6.480 | 6.630 | 6.630 | 28,930,178 |
| 2025-02-19 | 6.470 | 6.550 | 6.410 | 6.520 | 6.520 | 19,816,010 |
| 2025-02-18 | 6.710 | 6.710 | 6.340 | 6.540 | 6.540 | 28,010,376 |
| 2025-02-17 | 6.580 | 6.740 | 6.410 | 6.740 | 6.740 | 28,566,175 |
| 2025-02-14 | 6.900 | 6.920 | 6.560 | 6.610 | 6.610 | 34,472,927 |
| 2025-02-13 | 6.740 | 7.100 | 6.720 | 6.930 | 6.930 | 49,850,070 |
| 2025-02-12 | 6.690 | 6.740 | 6.600 | 6.720 | 6.720 | 24,419,997 |
| 2025-02-11 | 6.980 | 7.050 | 6.700 | 6.720 | 6.720 | 30,735,200 |
| 2025-02-10 | 6.680 | 7.000 | 6.680 | 6.920 | 6.920 | 46,430,747 |
| 2025-02-07 | 6.690 | 6.840 | 6.560 | 6.670 | 6.670 | 28,819,252 |
| 2025-02-06 | 6.590 | 6.720 | 6.500 | 6.690 | 6.690 | 22,830,824 |
| 2025-02-05 | 6.790 | 6.810 | 6.500 | 6.590 | 6.590 | 26,888,447 |
| 2025-01-27 | 7.230 | 7.290 | 6.830 | 6.840 | 6.840 | 24,171,200 |
| 2025-01-24 | 7.310 | 7.520 | 7.110 | 7.230 | 7.230 | 30,030,148 |
| 2025-01-23 | 7.880 | 8.160 | 7.300 | 7.330 | 7.330 | 46,861,805 |
| 2025-01-22 | 8.700 | 8.860 | 8.040 | 8.040 | 8.040 | 49,872,340 |
| 2025-01-21 | 8.800 | 9.290 | 8.730 | 8.930 | 8.930 | 58,485,541 |
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.