Xinjiang Youhao Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.330 | 5.470 | 5.320 | 5.450 | 5.450 | 6,991,200 |
| 2026-10-19 | 5.480 | 5.530 | 5.230 | 5.360 | 5.360 | 8,710,099 |
| 2026-10-16 | 5.500 | 5.630 | 5.450 | 5.550 | 5.550 | 8,057,699 |
| 2026-10-15 | 5.500 | 5.630 | 5.380 | 5.420 | 5.420 | 8,913,750 |
| 2026-10-14 | 5.760 | 5.890 | 5.600 | 5.640 | 5.640 | 10,028,500 |
| 2026-10-13 | 5.540 | 5.820 | 5.400 | 5.800 | 5.800 | 11,535,981 |
| 2026-10-12 | 5.840 | 5.860 | 5.570 | 5.600 | 5.600 | 8,786,177 |
| 2026-10-09 | 5.710 | 5.840 | 5.530 | 5.820 | 5.820 | 10,512,864 |
| 2026-10-08 | 5.760 | 5.830 | 5.650 | 5.710 | 5.710 | 7,416,200 |
| 2026-09-30 | 5.800 | 5.810 | 5.690 | 5.770 | 5.770 | 8,005,100 |
| 2026-09-29 | 5.700 | 5.810 | 5.670 | 5.780 | 5.780 | 8,402,405 |
| 2026-09-28 | 5.770 | 5.800 | 5.660 | 5.730 | 5.730 | 7,639,253 |
| 2026-09-24 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 8,593,400 |
| 2026-09-23 | 5.840 | 5.930 | 5.750 | 5.830 | 5.830 | 10,135,464 |
| 2026-09-22 | 6.000 | 6.000 | 5.780 | 5.870 | 5.870 | 16,196,037 |
| 2026-09-21 | 5.760 | 6.020 | 5.720 | 5.950 | 5.950 | 14,156,600 |
| 2026-09-18 | 5.770 | 5.910 | 5.670 | 5.770 | 5.770 | 14,356,111 |
| 2026-09-17 | 5.920 | 5.920 | 5.690 | 5.770 | 5.770 | 19,823,900 |
| 2026-09-16 | 5.610 | 6.000 | 5.510 | 5.920 | 5.920 | 32,351,770 |
| 2026-09-15 | 5.900 | 6.040 | 5.550 | 5.620 | 5.620 | 36,248,066 |
| 2026-09-14 | 5.980 | 6.130 | 5.720 | 5.960 | 5.960 | 36,306,200 |
| 2026-09-11 | 6.270 | 6.500 | 5.780 | 5.990 | 5.990 | 49,259,811 |
| 2026-09-10 | 6.660 | 6.670 | 6.050 | 6.300 | 6.300 | 69,837,426 |
| 2026-09-09 | 6.000 | 6.640 | 5.940 | 6.640 | 6.640 | 43,963,284 |
| 2026-09-08 | 5.980 | 6.150 | 5.900 | 6.040 | 6.040 | 14,223,078 |
| 2026-09-07 | 5.790 | 6.030 | 5.770 | 5.950 | 5.950 | 14,940,559 |
| 2026-09-04 | 5.790 | 5.860 | 5.650 | 5.770 | 5.770 | 12,215,200 |
| 2026-09-03 | 5.850 | 5.900 | 5.750 | 5.760 | 5.760 | 11,872,262 |
| 2026-09-02 | 5.920 | 5.980 | 5.730 | 5.810 | 5.810 | 13,117,700 |
| 2026-09-01 | 5.660 | 6.050 | 5.660 | 5.840 | 5.840 | 15,789,400 |
| 2026-08-31 | 5.640 | 5.690 | 5.560 | 5.640 | 5.640 | 7,150,500 |
| 2026-08-28 | 5.550 | 5.670 | 5.520 | 5.650 | 5.650 | 6,724,760 |
| 2026-08-27 | 5.560 | 5.600 | 5.490 | 5.560 | 5.560 | 5,948,500 |
| 2026-08-26 | 5.610 | 5.670 | 5.540 | 5.590 | 5.590 | 8,972,800 |
| 2026-08-25 | 5.400 | 5.650 | 5.400 | 5.650 | 5.650 | 9,191,900 |
| 2026-08-24 | 5.610 | 5.610 | 5.440 | 5.500 | 5.500 | 6,784,740 |
| 2026-08-21 | 5.560 | 5.590 | 5.410 | 5.550 | 5.550 | 5,270,800 |
| 2026-08-20 | 5.500 | 5.600 | 5.450 | 5.560 | 5.560 | 5,441,700 |
| 2026-08-19 | 5.620 | 5.620 | 5.400 | 5.440 | 5.440 | 6,668,000 |
| 2026-08-18 | 5.580 | 5.670 | 5.550 | 5.620 | 5.620 | 4,930,000 |
| 2026-08-17 | 5.520 | 5.650 | 5.430 | 5.620 | 5.620 | 5,755,835 |
| 2026-08-14 | 5.540 | 5.550 | 5.430 | 5.510 | 5.510 | 4,819,855 |
| 2026-08-13 | 5.670 | 5.680 | 5.510 | 5.530 | 5.530 | 4,799,900 |
| 2026-08-12 | 5.540 | 5.650 | 5.490 | 5.620 | 5.620 | 5,140,510 |
| 2026-08-11 | 5.570 | 5.600 | 5.480 | 5.560 | 5.560 | 5,474,526 |
| 2026-08-10 | 5.350 | 5.600 | 5.300 | 5.570 | 5.570 | 8,723,729 |
| 2026-08-07 | 5.370 | 5.380 | 5.240 | 5.370 | 5.370 | 7,213,500 |
| 2026-08-06 | 5.310 | 5.380 | 5.260 | 5.360 | 5.360 | 5,300,300 |
| 2026-08-05 | 5.380 | 5.430 | 5.260 | 5.330 | 5.330 | 6,433,900 |
| 2026-08-04 | 5.400 | 5.440 | 5.300 | 5.380 | 5.380 | 6,867,900 |
| 2026-08-03 | 5.200 | 5.380 | 5.150 | 5.370 | 5.370 | 8,778,900 |
| 2026-07-31 | 5.010 | 5.150 | 5.010 | 5.130 | 5.130 | 6,301,100 |
| 2026-07-30 | 5.070 | 5.170 | 5.010 | 5.040 | 5.040 | 9,236,200 |
| 2026-07-29 | 4.930 | 5.110 | 4.920 | 5.080 | 5.080 | 8,432,984 |
| 2026-07-28 | 4.840 | 4.970 | 4.790 | 4.920 | 4.920 | 6,341,400 |
| 2026-07-27 | 4.730 | 4.850 | 4.670 | 4.840 | 4.840 | 6,868,300 |
| 2026-07-24 | 4.800 | 4.890 | 4.640 | 4.680 | 4.680 | 7,653,948 |
| 2026-07-23 | 4.630 | 4.890 | 4.620 | 4.870 | 4.870 | 8,963,990 |
| 2026-07-22 | 4.770 | 4.820 | 4.650 | 4.680 | 4.680 | 8,156,600 |
| 2026-07-21 | 4.820 | 4.900 | 4.610 | 4.760 | 4.760 | 11,487,000 |
Page 1 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.