Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 7.96
+0.72 (9.94%)
Feb 4, 2026, 2:45 PM CST
SHA:600778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.29 | 7.96 | 7.22 | 7.96 | - | 9.94% | 33,748,633 |
| Feb 3, 2026 | 7.36 | 7.38 | 7.20 | 7.24 | 7.24 | -1.63% | 15,699,900 |
| Feb 2, 2026 | 7.29 | 7.44 | 7.20 | 7.36 | 7.36 | 0.68% | 16,608,390 |
| Jan 30, 2026 | 7.30 | 7.38 | 7.20 | 7.31 | 7.31 | -0.68% | 15,758,440 |
| Jan 29, 2026 | 7.07 | 7.42 | 6.97 | 7.36 | 7.36 | 4.10% | 24,466,641 |
| Jan 28, 2026 | 7.12 | 7.28 | 7.07 | 7.07 | 7.07 | -1.53% | 17,010,730 |
| Jan 27, 2026 | 7.15 | 7.21 | 6.93 | 7.18 | 7.18 | 1.84% | 20,358,800 |
| Jan 26, 2026 | 7.14 | 7.15 | 6.90 | 7.05 | 7.05 | -1.54% | 11,368,600 |
| Jan 23, 2026 | 7.11 | 7.16 | 7.05 | 7.16 | 7.16 | 0.42% | 10,998,540 |
| Jan 22, 2026 | 6.97 | 7.14 | 6.93 | 7.13 | 7.13 | 2.44% | 13,352,900 |
| Jan 21, 2026 | 6.97 | 6.99 | 6.81 | 6.96 | 6.96 | -0.14% | 11,261,400 |
| Jan 20, 2026 | 7.00 | 7.03 | 6.91 | 6.97 | 6.97 | -0.29% | 12,566,960 |
| Jan 19, 2026 | 6.74 | 6.99 | 6.71 | 6.99 | 6.99 | 3.86% | 15,444,271 |
| Jan 16, 2026 | 6.81 | 6.83 | 6.66 | 6.73 | 6.73 | -0.88% | 12,768,300 |
| Jan 15, 2026 | 6.82 | 6.88 | 6.75 | 6.79 | 6.79 | -1.31% | 11,171,700 |
| Jan 14, 2026 | 6.96 | 7.02 | 6.78 | 6.88 | 6.88 | -1.15% | 15,871,600 |
| Jan 13, 2026 | 7.14 | 7.14 | 6.93 | 6.96 | 6.96 | -1.97% | 15,797,830 |
| Jan 12, 2026 | 7.18 | 7.38 | 7.03 | 7.10 | 7.10 | 0.71% | 23,165,300 |
| Jan 9, 2026 | 6.73 | 7.07 | 6.71 | 7.05 | 7.05 | 4.75% | 25,470,930 |
| Jan 8, 2026 | 6.71 | 6.78 | 6.61 | 6.73 | 6.73 | - | 17,046,760 |
| Jan 7, 2026 | 6.69 | 6.77 | 6.59 | 6.73 | 6.73 | 0.75% | 20,243,350 |
| Jan 6, 2026 | 6.67 | 6.72 | 6.62 | 6.68 | 6.68 | 0.60% | 18,662,820 |
| Jan 5, 2026 | 6.73 | 6.75 | 6.61 | 6.64 | 6.64 | -0.45% | 16,988,000 |
| Dec 31, 2025 | 6.97 | 6.97 | 6.63 | 6.67 | 6.67 | -3.33% | 18,276,400 |
| Dec 30, 2025 | 6.98 | 7.04 | 6.80 | 6.90 | 6.90 | -1.99% | 16,875,600 |
| Dec 29, 2025 | 7.24 | 7.30 | 6.90 | 7.04 | 7.04 | -2.36% | 15,972,900 |
| Dec 26, 2025 | 7.18 | 7.48 | 7.16 | 7.21 | 7.21 | -0.14% | 19,885,250 |
| Dec 25, 2025 | 7.23 | 7.39 | 7.18 | 7.22 | 7.22 | -1.90% | 22,913,880 |
| Dec 24, 2025 | 7.25 | 7.80 | 7.18 | 7.36 | 7.36 | 1.38% | 31,855,150 |
| Dec 23, 2025 | 7.21 | 7.30 | 7.03 | 7.26 | 7.26 | 0.14% | 21,664,573 |
| Dec 22, 2025 | 7.28 | 7.34 | 7.13 | 7.25 | 7.25 | -1.09% | 27,413,502 |
| Dec 19, 2025 | 7.08 | 7.41 | 6.95 | 7.33 | 7.33 | 3.24% | 37,649,440 |
| Dec 18, 2025 | 6.74 | 7.23 | 6.68 | 7.10 | 7.10 | 4.57% | 42,172,300 |
| Dec 17, 2025 | 6.82 | 6.94 | 6.60 | 6.79 | 6.79 | 0.15% | 29,292,880 |
| Dec 16, 2025 | 6.56 | 7.13 | 6.52 | 6.78 | 6.78 | 2.26% | 35,826,300 |
| Dec 15, 2025 | 6.34 | 6.86 | 6.30 | 6.63 | 6.63 | 4.25% | 32,366,240 |
| Dec 12, 2025 | 6.62 | 6.66 | 6.33 | 6.36 | 6.36 | -4.65% | 29,186,310 |
| Dec 11, 2025 | 6.95 | 6.99 | 6.60 | 6.67 | 6.67 | -4.99% | 27,181,000 |
| Dec 10, 2025 | 7.09 | 7.24 | 6.99 | 7.02 | 7.02 | -0.14% | 20,677,300 |
| Dec 9, 2025 | 6.80 | 7.07 | 6.69 | 7.03 | 7.03 | 3.53% | 18,335,410 |
| Dec 8, 2025 | 6.73 | 6.82 | 6.72 | 6.79 | 6.79 | 0.89% | 8,722,700 |
| Dec 5, 2025 | 6.62 | 6.75 | 6.60 | 6.73 | 6.73 | 1.51% | 8,740,501 |
| Dec 4, 2025 | 6.89 | 6.90 | 6.62 | 6.63 | 6.63 | -3.35% | 10,915,000 |
| Dec 3, 2025 | 7.02 | 7.03 | 6.76 | 6.86 | 6.86 | -2.70% | 10,350,800 |
| Dec 2, 2025 | 6.96 | 7.07 | 6.92 | 7.05 | 7.05 | 0.71% | 10,088,800 |
| Dec 1, 2025 | 7.14 | 7.15 | 6.97 | 7.00 | 7.00 | -0.85% | 13,424,400 |
| Nov 28, 2025 | 6.75 | 7.07 | 6.66 | 7.06 | 7.06 | 3.98% | 18,355,400 |
| Nov 27, 2025 | 6.86 | 6.93 | 6.73 | 6.79 | 6.79 | 0.30% | 13,824,520 |
| Nov 26, 2025 | 6.77 | 6.87 | 6.68 | 6.77 | 6.77 | 0.89% | 10,377,320 |
| Nov 25, 2025 | 6.65 | 6.77 | 6.57 | 6.71 | 6.71 | 1.51% | 8,769,500 |