Youngor Fashion Co., Ltd. (SHA:600177)
China · Delayed Price · Currency is CNY 7.40
-0.12 (-1.60%)
May 28, 2026, 3:00 PM CST
Youngor Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.51 | 7.59 | 7.40 | 7.40 | 7.40 | -1.60% | 16,731,719 |
| May 27, 2026 | 7.55 | 7.58 | 7.46 | 7.52 | 7.52 | 0.40% | 18,459,379 |
| May 26, 2026 | 7.39 | 7.50 | 7.37 | 7.49 | 7.49 | 0.81% | 15,639,164 |
| May 25, 2026 | 7.35 | 7.43 | 7.29 | 7.43 | 7.43 | 0.81% | 20,687,641 |
| May 22, 2026 | 7.44 | 7.49 | 7.37 | 7.37 | 7.37 | -1.21% | 20,419,808 |
| May 21, 2026 | 7.46 | 7.56 | 7.44 | 7.46 | 7.46 | -0.27% | 18,384,315 |
| May 20, 2026 | 7.52 | 7.54 | 7.41 | 7.48 | 7.48 | -0.80% | 12,823,367 |
| May 19, 2026 | 7.49 | 7.58 | 7.49 | 7.54 | 7.54 | 0.53% | 13,278,370 |
| May 18, 2026 | 7.60 | 7.61 | 7.40 | 7.50 | 7.50 | -1.57% | 24,687,365 |
| May 15, 2026 | 7.71 | 7.73 | 7.58 | 7.62 | 7.62 | -0.65% | 20,771,445 |
| May 14, 2026 | 7.73 | 7.75 | 7.65 | 7.67 | 7.67 | -0.65% | 15,893,720 |
| May 13, 2026 | 7.76 | 7.82 | 7.69 | 7.72 | 7.72 | -0.52% | 16,164,176 |
| May 12, 2026 | 7.79 | 7.88 | 7.72 | 7.76 | 7.76 | -0.39% | 15,489,702 |
| May 11, 2026 | 7.77 | 7.86 | 7.63 | 7.79 | 7.79 | 0.39% | 27,601,875 |
| May 8, 2026 | 7.83 | 7.86 | 7.67 | 7.76 | 7.76 | -0.89% | 20,279,217 |
| May 7, 2026 | 7.91 | 8.08 | 7.81 | 7.83 | 7.83 | -0.76% | 31,017,242 |
| May 6, 2026 | 7.69 | 7.94 | 7.65 | 7.89 | 7.89 | 2.60% | 47,974,278 |
| Apr 30, 2026 | 7.67 | 7.73 | 7.59 | 7.69 | 7.69 | 1.99% | 35,534,451 |
| Apr 29, 2026 | 7.47 | 7.70 | 7.44 | 7.54 | 7.54 | 1.21% | 42,085,925 |
| Apr 28, 2026 | 7.56 | 7.57 | 7.25 | 7.45 | 7.45 | -2.49% | 36,622,473 |
| Apr 27, 2026 | 7.55 | 7.67 | 7.55 | 7.64 | 7.64 | 0.79% | 20,946,830 |
| Apr 24, 2026 | 7.50 | 7.62 | 7.45 | 7.58 | 7.58 | 1.20% | 19,445,119 |
| Apr 23, 2026 | 7.44 | 7.51 | 7.41 | 7.49 | 7.49 | 0.67% | 17,523,511 |
| Apr 22, 2026 | 7.35 | 7.53 | 7.34 | 7.44 | 7.44 | 1.22% | 24,568,308 |
| Apr 21, 2026 | 7.31 | 7.55 | 7.30 | 7.35 | 7.35 | 0.55% | 25,958,940 |
| Apr 20, 2026 | 7.29 | 7.37 | 7.27 | 7.31 | 7.31 | 0.14% | 15,232,669 |
| Apr 17, 2026 | 7.30 | 7.36 | 7.24 | 7.30 | 7.30 | - | 12,488,354 |
| Apr 16, 2026 | 7.28 | 7.42 | 7.25 | 7.30 | 7.30 | 0.41% | 20,644,114 |
| Apr 15, 2026 | 7.18 | 7.29 | 7.14 | 7.27 | 7.27 | 1.25% | 18,252,144 |
| Apr 14, 2026 | 7.17 | 7.19 | 7.10 | 7.18 | 7.18 | 0.28% | 20,765,550 |
| Apr 13, 2026 | 7.33 | 7.37 | 7.14 | 7.16 | 7.16 | -2.32% | 27,543,400 |
| Apr 10, 2026 | 7.42 | 7.44 | 7.32 | 7.33 | 7.33 | -0.95% | 18,621,240 |
| Apr 9, 2026 | 7.51 | 7.57 | 7.39 | 7.40 | 7.40 | -1.60% | 17,600,740 |
| Apr 8, 2026 | 7.50 | 7.58 | 7.41 | 7.52 | 7.52 | 1.08% | 28,516,000 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.38 | 7.44 | 7.44 | -1.72% | 21,846,160 |
| Apr 3, 2026 | 7.68 | 7.71 | 7.55 | 7.57 | 7.57 | -1.30% | 18,831,280 |
| Apr 2, 2026 | 7.70 | 7.76 | 7.65 | 7.67 | 7.67 | - | 19,177,420 |
| Apr 1, 2026 | 7.71 | 7.73 | 7.60 | 7.67 | 7.67 | - | 25,521,655 |
| Mar 31, 2026 | 7.70 | 7.81 | 7.67 | 7.67 | 7.67 | -0.13% | 27,424,940 |
| Mar 30, 2026 | 7.58 | 7.82 | 7.58 | 7.68 | 7.68 | 0.66% | 28,979,897 |
| Mar 27, 2026 | 7.65 | 7.71 | 7.52 | 7.63 | 7.63 | -0.91% | 25,726,306 |
| Mar 26, 2026 | 7.76 | 7.83 | 7.72 | 7.78 | 7.70 | 0.26% | 22,739,010 |
| Mar 25, 2026 | 7.74 | 7.79 | 7.62 | 7.76 | 7.68 | 0.26% | 28,111,080 |
| Mar 24, 2026 | 7.70 | 7.84 | 7.62 | 7.74 | 7.66 | 1.57% | 40,772,160 |
| Mar 23, 2026 | 7.84 | 7.85 | 7.58 | 7.62 | 7.54 | -3.18% | 60,263,900 |
| Mar 20, 2026 | 7.81 | 8.00 | 7.77 | 7.87 | 7.79 | 0.77% | 44,909,590 |
| Mar 19, 2026 | 7.73 | 7.89 | 7.71 | 7.81 | 7.73 | 0.77% | 37,175,980 |
| Mar 18, 2026 | 7.73 | 7.82 | 7.69 | 7.75 | 7.67 | 0.26% | 34,309,570 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.62 | 7.73 | 7.65 | 1.18% | 37,754,350 |
| Mar 16, 2026 | 7.57 | 7.67 | 7.53 | 7.64 | 7.56 | 1.06% | 38,518,120 |