Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	274,000
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	154,000
Sep 9, 2026	0.76	0.76	0.73	0.74	0.74	-1.99%	120,000
Sep 8, 2026	0.75	0.76	0.72	0.76	0.76	2.72%	278,000
Sep 7, 2026	0.73	0.76	0.70	0.74	0.74	0.68%	325,598
Sep 4, 2026	0.72	0.74	0.72	0.73	0.73	2.10%	136,000
Sep 3, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	206,000
Sep 2, 2026	0.71	0.72	0.71	0.72	0.72	-	156,000
Sep 1, 2026	0.75	0.75	0.70	0.72	0.72	3.60%	194,000
Aug 31, 2026	0.71	0.75	0.70	0.71	0.70	0.71%	180,000
Aug 28, 2026	0.72	0.72	0.70	0.71	0.69	-	252,000
Aug 27, 2026	0.73	0.73	0.70	0.71	0.69	-0.70%	176,000
Aug 26, 2026	0.76	0.76	0.71	0.71	0.70	-5.96%	256,000
Aug 25, 2026	0.72	0.76	0.70	0.76	0.74	6.34%	254,000
Aug 24, 2026	0.73	0.75	0.70	0.71	0.70	-0.70%	352,000
Aug 21, 2026	0.74	0.74	0.71	0.72	0.70	-2.72%	226,000
Aug 20, 2026	0.75	0.75	0.71	0.74	0.72	0.69%	259,999
Aug 19, 2026	0.73	0.75	0.73	0.73	0.71	3.55%	168,000
Aug 18, 2026	0.71	0.74	0.70	0.71	0.69	-0.70%	272,000
Aug 17, 2026	0.75	0.75	0.70	0.71	0.70	-4.70%	182,000
Aug 14, 2026	0.75	0.75	0.75	0.75	0.73	1.36%	-
Aug 13, 2026	0.76	0.76	0.73	0.74	0.72	-1.34%	28,000
Aug 12, 2026	0.79	0.83	0.72	0.75	0.73	-3.87%	254,000
Aug 11, 2026	0.77	0.81	0.72	0.78	0.76	4.73%	188,000
Aug 10, 2026	0.77	0.77	0.70	0.74	0.72	6.47%	256,000
Aug 7, 2026	0.70	0.74	0.67	0.70	0.68	1.46%	314,000
Aug 6, 2026	0.71	0.73	0.69	0.69	0.67	-1.44%	226,000
Aug 5, 2026	0.71	0.71	0.68	0.70	0.68	0.72%	226,000
Aug 4, 2026	0.74	0.74	0.69	0.69	0.68	-2.13%	272,000
Aug 3, 2026	0.71	0.71	0.68	0.71	0.69	-0.70%	240,000
Jul 31, 2026	0.69	0.71	0.68	0.71	0.70	2.90%	86,000
Jul 30, 2026	0.72	0.72	0.69	0.69	0.68	-2.82%	250,000
Jul 29, 2026	0.75	0.75	0.71	0.71	0.70	-2.74%	194,000
Jul 28, 2026	0.74	0.75	0.73	0.73	0.71	-1.35%	114,000
Jul 27, 2026	0.76	0.82	0.74	0.74	0.72	-1.33%	282,000
Jul 24, 2026	0.75	0.75	0.75	0.75	0.73	1.35%	196,000
Jul 23, 2026	0.76	0.77	0.74	0.74	0.72	-	216,000
Jul 22, 2026	0.76	0.76	0.74	0.74	0.72	-3.90%	198,000
Jul 21, 2026	0.77	0.79	0.76	0.77	0.75	2.67%	200,000
Jul 20, 2026	0.76	0.76	0.71	0.75	0.73	-	204,000
Jul 17, 2026	0.76	0.76	0.75	0.75	0.73	-2.60%	230,000
Jul 16, 2026	0.77	0.77	0.75	0.77	0.75	1.32%	172,000
Jul 15, 2026	0.77	0.77	0.76	0.76	0.74	-2.56%	264,000
Jul 14, 2026	0.73	0.79	0.73	0.78	0.76	5.41%	158,000
Jul 13, 2026	0.74	0.74	0.73	0.74	0.72	-1.33%	228,000
Jul 10, 2026	0.73	0.75	0.73	0.75	0.73	2.74%	192,000
Jul 9, 2026	0.73	0.75	0.70	0.73	0.71	2.82%	304,000
Jul 8, 2026	0.70	0.71	0.70	0.71	0.70	-	112,000
Jul 7, 2026	0.70	0.71	0.68	0.71	0.70	1.43%	188,000
Jul 6, 2026	0.70	0.80	0.70	0.70	0.69	-	392,000