Yoho Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.75	0.78	0.71	0.75	0.75	-6.25%	148,000
Jun 17, 2026	0.82	0.82	0.75	0.80	0.80	1.27%	112,000
Jun 16, 2026	0.82	0.82	0.79	0.79	0.79	-3.66%	230,000
Jun 15, 2026	0.82	0.82	0.79	0.82	0.82	1.23%	148,000
Jun 12, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	188,000
Jun 11, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	208,000
Jun 10, 2026	0.87	0.88	0.78	0.83	0.83	-5.68%	226,000
Jun 9, 2026	0.88	0.90	0.81	0.88	0.88	-	164,000
Jun 8, 2026	0.88	0.88	0.88	0.88	0.88	-	2,000
Jun 5, 2026	0.87	0.89	0.84	0.88	0.88	1.15%	354,000
Jun 4, 2026	0.87	0.94	0.87	0.87	0.87	-	324,000
Jun 3, 2026	0.82	0.92	0.82	0.87	0.87	6.10%	180,000
Jun 2, 2026	0.84	0.85	0.79	0.82	0.82	-2.38%	158,000
Jun 1, 2026	0.78	0.85	0.76	0.84	0.84	7.69%	224,000
May 29, 2026	0.74	0.80	0.72	0.78	0.78	6.85%	416,000
May 28, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	136,000
May 27, 2026	0.70	0.72	0.70	0.71	0.71	-	324,000
May 26, 2026	0.72	0.75	0.70	0.71	0.71	-1.39%	284,000
May 22, 2026	0.70	0.72	0.68	0.72	0.72	2.86%	214,000
May 21, 2026	0.72	0.72	0.68	0.70	0.70	-1.41%	280,000
May 20, 2026	0.72	0.76	0.69	0.71	0.71	-1.39%	242,000
May 19, 2026	0.71	0.74	0.69	0.72	0.72	4.35%	238,000
May 18, 2026	0.69	0.71	0.69	0.69	0.69	-2.82%	246,000
May 15, 2026	0.68	0.71	0.67	0.71	0.71	5.97%	190,000
May 14, 2026	0.71	0.71	0.66	0.67	0.67	-4.29%	296,000
May 13, 2026	0.71	0.71	0.70	0.70	0.70	-	256,000
May 12, 2026	0.70	0.71	0.70	0.70	0.70	-	196,000
May 11, 2026	0.71	0.71	0.70	0.70	0.70	-	94,000
May 8, 2026	0.70	0.70	0.70	0.70	0.70	-	242,000
May 7, 2026	0.70	0.71	0.70	0.70	0.70	-	188,000
May 6, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	216,000
May 5, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	244,000
May 4, 2026	0.70	0.70	0.69	0.70	0.70	-	66,000
Apr 30, 2026	0.70	0.70	0.70	0.70	0.70	-	220,000
Apr 29, 2026	0.71	0.71	0.69	0.70	0.70	-1.41%	216,000
Apr 28, 2026	0.70	0.71	0.70	0.71	0.71	-	214,000
Apr 27, 2026	0.71	0.71	0.69	0.71	0.71	1.43%	222,000
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	-	218,000
Apr 23, 2026	0.70	0.70	0.70	0.70	0.70	-	208,000
Apr 22, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	240,000
Apr 21, 2026	0.71	0.71	0.69	0.71	0.71	-	256,000
Apr 20, 2026	0.69	0.71	0.69	0.71	0.71	-	192,000
Apr 17, 2026	0.71	0.71	0.68	0.71	0.71	-	270,000
Apr 16, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	204,000
Apr 15, 2026	0.67	0.70	0.67	0.70	0.70	6.06%	30,000
Apr 14, 2026	0.66	0.66	0.66	0.66	0.66	-	120,000
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-	238,000
Apr 10, 2026	0.66	0.66	0.66	0.66	0.66	-	134,000
Apr 9, 2026	0.66	0.66	0.65	0.66	0.66	-1.49%	242,000
Apr 8, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	240,000