Youngor Fashion Co., Ltd. (SHA:600177)
China · Delayed Price · Currency is CNY 8.19
-0.11 (-1.33%)
Oct 28, 2026, 3:00 PM CST
Youngor Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.31 | 8.33 | 8.16 | 8.19 | 8.19 | -1.33% | 22,002,179 |
| Oct 27, 2026 | 8.23 | 8.37 | 8.15 | 8.30 | 8.30 | 0.85% | 24,016,204 |
| Oct 26, 2026 | 8.07 | 8.25 | 8.05 | 8.23 | 8.23 | 1.48% | 19,636,981 |
| Oct 23, 2026 | 8.09 | 8.18 | 7.97 | 8.11 | 8.11 | -0.12% | 29,256,260 |
| Oct 22, 2026 | 8.27 | 8.28 | 8.12 | 8.12 | 8.12 | -1.93% | 22,154,661 |
| Oct 21, 2026 | 8.36 | 8.38 | 8.23 | 8.28 | 8.28 | -1.08% | 21,852,104 |
| Oct 20, 2026 | 8.49 | 8.51 | 8.33 | 8.37 | 8.37 | -1.65% | 24,239,221 |
| Oct 19, 2026 | 8.48 | 8.55 | 8.41 | 8.51 | 8.51 | 0.71% | 22,664,200 |
| Oct 16, 2026 | 8.46 | 8.56 | 8.38 | 8.45 | 8.45 | -0.35% | 27,284,004 |
| Oct 15, 2026 | 8.56 | 8.56 | 8.39 | 8.48 | 8.48 | -1.17% | 34,039,485 |
| Oct 14, 2026 | 8.56 | 8.70 | 8.50 | 8.58 | 8.58 | 0.12% | 31,251,376 |
| Oct 13, 2026 | 8.45 | 8.63 | 8.39 | 8.57 | 8.57 | 1.30% | 44,997,085 |
| Oct 12, 2026 | 8.38 | 8.49 | 8.33 | 8.46 | 8.46 | 1.08% | 30,872,890 |
| Oct 9, 2026 | 8.40 | 8.52 | 8.36 | 8.37 | 8.37 | -0.36% | 30,934,083 |
| Oct 8, 2026 | 8.39 | 8.44 | 8.33 | 8.40 | 8.40 | 0.24% | 28,537,392 |
| Sep 30, 2026 | 8.30 | 8.44 | 8.29 | 8.38 | 8.38 | 0.60% | 17,541,708 |
| Sep 29, 2026 | 8.30 | 8.36 | 8.21 | 8.33 | 8.33 | 0.48% | 19,853,762 |
| Sep 28, 2026 | 8.25 | 8.30 | 8.19 | 8.29 | 8.29 | - | 24,919,169 |
| Sep 24, 2026 | 8.15 | 8.33 | 8.15 | 8.29 | 8.29 | 1.22% | 20,616,701 |
| Sep 23, 2026 | 8.10 | 8.23 | 8.10 | 8.19 | 8.19 | 0.99% | 14,496,711 |
| Sep 22, 2026 | 8.11 | 8.15 | 8.07 | 8.11 | 8.11 | -0.73% | 15,410,781 |
| Sep 21, 2026 | 8.10 | 8.17 | 8.06 | 8.17 | 8.17 | 0.37% | 24,161,934 |
| Sep 18, 2026 | 8.12 | 8.23 | 8.11 | 8.14 | 8.14 | 0.49% | 23,995,952 |
| Sep 17, 2026 | 8.30 | 8.35 | 8.24 | 8.30 | 8.10 | - | 18,992,714 |
| Sep 16, 2026 | 8.39 | 8.44 | 8.20 | 8.30 | 8.10 | -0.95% | 26,728,860 |
| Sep 15, 2026 | 8.45 | 8.48 | 8.34 | 8.38 | 8.18 | -0.71% | 22,714,410 |
| Sep 14, 2026 | 8.34 | 8.50 | 8.32 | 8.44 | 8.24 | 1.32% | 30,663,701 |
| Sep 11, 2026 | 8.38 | 8.39 | 8.23 | 8.33 | 8.13 | -0.12% | 34,399,418 |
| Sep 10, 2026 | 8.33 | 8.38 | 8.25 | 8.34 | 8.14 | 0.24% | 24,867,361 |
| Sep 9, 2026 | 8.25 | 8.35 | 8.23 | 8.32 | 8.12 | 0.60% | 23,412,614 |
| Sep 8, 2026 | 8.20 | 8.32 | 8.19 | 8.27 | 8.07 | 0.98% | 21,171,386 |
| Sep 7, 2026 | 8.21 | 8.26 | 8.12 | 8.19 | 7.99 | -0.36% | 24,923,855 |
| Sep 4, 2026 | 8.26 | 8.31 | 8.19 | 8.22 | 8.02 | -0.48% | 28,117,621 |
| Sep 3, 2026 | 8.18 | 8.35 | 8.16 | 8.26 | 8.06 | 0.73% | 29,167,567 |
| Sep 2, 2026 | 8.18 | 8.28 | 8.15 | 8.20 | 8.00 | -0.24% | 22,137,591 |
| Sep 1, 2026 | 8.00 | 8.24 | 7.99 | 8.22 | 8.02 | 2.49% | 45,337,013 |
| Aug 31, 2026 | 7.92 | 8.10 | 7.91 | 8.02 | 7.83 | 2.04% | 43,725,930 |
| Aug 28, 2026 | 7.77 | 7.88 | 7.72 | 7.86 | 7.67 | 0.90% | 20,056,364 |
| Aug 27, 2026 | 7.88 | 7.90 | 7.75 | 7.79 | 7.60 | -1.27% | 24,538,337 |
| Aug 26, 2026 | 7.86 | 7.95 | 7.86 | 7.89 | 7.70 | -0.13% | 14,290,492 |
| Aug 25, 2026 | 8.00 | 8.05 | 7.83 | 7.90 | 7.71 | -1.50% | 26,259,227 |
| Aug 24, 2026 | 7.88 | 8.04 | 7.87 | 8.02 | 7.83 | 1.65% | 27,081,128 |
| Aug 21, 2026 | 7.98 | 8.00 | 7.88 | 7.89 | 7.70 | -1.37% | 20,385,748 |
| Aug 20, 2026 | 7.92 | 8.03 | 7.90 | 8.00 | 7.81 | 1.14% | 29,301,189 |
| Aug 19, 2026 | 7.86 | 7.98 | 7.84 | 7.91 | 7.72 | 0.89% | 26,649,380 |
| Aug 18, 2026 | 7.85 | 7.92 | 7.81 | 7.84 | 7.65 | -0.51% | 21,302,997 |
| Aug 17, 2026 | 7.92 | 7.92 | 7.84 | 7.88 | 7.69 | -0.51% | 22,971,252 |
| Aug 14, 2026 | 7.80 | 7.98 | 7.79 | 7.92 | 7.73 | 0.76% | 30,719,681 |
| Aug 13, 2026 | 7.77 | 7.96 | 7.75 | 7.86 | 7.67 | 1.03% | 28,619,010 |
| Aug 12, 2026 | 7.77 | 7.79 | 7.70 | 7.78 | 7.59 | 0.39% | 18,628,873 |