Youngor Fashion Co., Ltd. (SHA:600177)
China · Delayed Price · Currency is CNY 7.69
-0.04 (-0.52%)
Nov 17, 2025, 3:00 PM CST
Youngor Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.76 | 7.86 | 7.73 | 7.73 | 7.73 | -0.39% | 15,777,320 |
| Nov 13, 2025 | 7.78 | 7.79 | 7.69 | 7.76 | 7.76 | -0.26% | 18,979,320 |
| Nov 12, 2025 | 7.68 | 7.91 | 7.64 | 7.78 | 7.78 | 1.30% | 31,562,500 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.61 | 7.68 | 7.68 | -0.13% | 16,294,430 |
| Nov 10, 2025 | 7.62 | 7.70 | 7.60 | 7.69 | 7.69 | 1.05% | 19,337,340 |
| Nov 7, 2025 | 7.60 | 7.63 | 7.58 | 7.61 | 7.61 | 0.13% | 12,378,160 |
| Nov 6, 2025 | 7.55 | 7.67 | 7.52 | 7.60 | 7.60 | 0.66% | 18,038,680 |
| Nov 5, 2025 | 7.59 | 7.63 | 7.53 | 7.55 | 7.55 | -0.66% | 15,241,890 |
| Nov 4, 2025 | 7.56 | 7.64 | 7.51 | 7.60 | 7.60 | 0.66% | 17,001,590 |
| Nov 3, 2025 | 7.51 | 7.56 | 7.47 | 7.55 | 7.55 | 0.67% | 15,766,000 |
| Oct 31, 2025 | 7.49 | 7.53 | 7.45 | 7.50 | 7.50 | 0.13% | 17,526,760 |
| Oct 30, 2025 | 7.49 | 7.52 | 7.47 | 7.49 | 7.49 | - | 13,386,220 |
| Oct 29, 2025 | 7.50 | 7.51 | 7.47 | 7.49 | 7.49 | -0.13% | 10,261,760 |
| Oct 28, 2025 | 7.53 | 7.57 | 7.49 | 7.50 | 7.50 | -0.40% | 14,145,650 |
| Oct 27, 2025 | 7.63 | 7.64 | 7.52 | 7.53 | 7.53 | -1.05% | 17,021,600 |
| Oct 24, 2025 | 7.69 | 7.71 | 7.61 | 7.61 | 7.61 | -1.04% | 15,787,290 |
| Oct 23, 2025 | 7.64 | 7.71 | 7.62 | 7.69 | 7.69 | 0.65% | 18,377,570 |
| Oct 22, 2025 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | 0.39% | 14,802,990 |
| Oct 21, 2025 | 7.60 | 7.65 | 7.58 | 7.61 | 7.61 | 0.40% | 18,215,700 |
| Oct 20, 2025 | 7.60 | 7.63 | 7.51 | 7.58 | 7.58 | -0.13% | 20,544,950 |
| Oct 17, 2025 | 7.64 | 7.67 | 7.57 | 7.59 | 7.59 | -0.52% | 23,079,100 |
| Oct 16, 2025 | 7.54 | 7.68 | 7.53 | 7.63 | 7.63 | 1.19% | 27,137,390 |
| Oct 15, 2025 | 7.50 | 7.59 | 7.47 | 7.54 | 7.54 | 0.67% | 26,577,730 |
| Oct 14, 2025 | 7.43 | 7.54 | 7.39 | 7.49 | 7.49 | 0.81% | 35,270,270 |
| Oct 13, 2025 | 7.38 | 7.45 | 7.35 | 7.43 | 7.43 | -0.27% | 28,780,000 |
| Oct 10, 2025 | 7.36 | 7.45 | 7.35 | 7.45 | 7.45 | 1.09% | 28,787,710 |
| Oct 9, 2025 | 7.40 | 7.41 | 7.33 | 7.37 | 7.37 | -0.54% | 25,264,890 |
| Sep 30, 2025 | 7.41 | 7.43 | 7.37 | 7.41 | 7.41 | -0.27% | 15,665,240 |
| Sep 29, 2025 | 7.45 | 7.45 | 7.35 | 7.43 | 7.43 | -0.13% | 22,683,520 |
| Sep 26, 2025 | 7.39 | 7.44 | 7.37 | 7.44 | 7.44 | 0.68% | 20,528,920 |
| Sep 25, 2025 | 7.40 | 7.44 | 7.35 | 7.39 | 7.39 | -0.14% | 19,913,730 |
| Sep 24, 2025 | 7.40 | 7.45 | 7.37 | 7.40 | 7.40 | - | 17,354,050 |
| Sep 23, 2025 | 7.42 | 7.42 | 7.33 | 7.40 | 7.40 | -0.40% | 19,677,680 |
| Sep 22, 2025 | 7.38 | 7.43 | 7.34 | 7.43 | 7.43 | 0.68% | 18,465,890 |
| Sep 19, 2025 | 7.34 | 7.40 | 7.30 | 7.38 | 7.38 | 0.54% | 19,481,070 |
| Sep 18, 2025 | 7.47 | 7.47 | 7.34 | 7.34 | 7.34 | -1.61% | 23,907,400 |
| Sep 17, 2025 | 7.30 | 7.46 | 7.27 | 7.46 | 7.46 | 2.33% | 34,178,540 |
| Sep 16, 2025 | 7.30 | 7.33 | 7.27 | 7.29 | 7.29 | -0.14% | 13,791,820 |
| Sep 15, 2025 | 7.33 | 7.33 | 7.27 | 7.30 | 7.30 | -0.27% | 15,697,370 |
| Sep 12, 2025 | 7.31 | 7.36 | 7.29 | 7.32 | 7.32 | -0.68% | 19,659,530 |
| Sep 11, 2025 | 7.36 | 7.39 | 7.32 | 7.37 | 7.29 | - | 20,076,230 |
| Sep 10, 2025 | 7.39 | 7.40 | 7.35 | 7.37 | 7.29 | -0.14% | 10,131,470 |
| Sep 9, 2025 | 7.35 | 7.39 | 7.33 | 7.38 | 7.30 | 0.41% | 15,263,650 |
| Sep 8, 2025 | 7.35 | 7.38 | 7.33 | 7.35 | 7.27 | -0.14% | 17,661,200 |
| Sep 5, 2025 | 7.36 | 7.37 | 7.30 | 7.36 | 7.28 | - | 15,402,560 |
| Sep 4, 2025 | 7.29 | 7.38 | 7.25 | 7.36 | 7.28 | 1.10% | 23,999,720 |
| Sep 3, 2025 | 7.34 | 7.35 | 7.28 | 7.28 | 7.20 | -0.68% | 19,042,330 |
| Sep 2, 2025 | 7.38 | 7.42 | 7.30 | 7.33 | 7.25 | -0.54% | 21,408,260 |
| Sep 1, 2025 | 7.39 | 7.42 | 7.28 | 7.37 | 7.29 | -1.60% | 36,827,770 |
| Aug 29, 2025 | 7.50 | 7.57 | 7.47 | 7.49 | 7.41 | 0.13% | 22,539,500 |