Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 7.17
+0.08 (1.13%)
Aug 25, 2025, 2:45 PM CST
SHA:600778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.98 | 7.33 | 6.97 | 7.09 | 7.09 | 0.85% | 27,141,400 |
| Aug 21, 2025 | 7.06 | 7.06 | 6.94 | 7.03 | 7.03 | -0.42% | 22,535,329 |
| Aug 20, 2025 | 6.98 | 7.06 | 6.92 | 7.06 | 7.06 | 1.15% | 21,923,100 |
| Aug 19, 2025 | 6.98 | 7.11 | 6.91 | 6.98 | 6.98 | 0.58% | 24,109,870 |
| Aug 18, 2025 | 6.87 | 7.03 | 6.87 | 6.94 | 6.94 | 0.87% | 24,150,300 |
| Aug 15, 2025 | 6.89 | 6.94 | 6.75 | 6.88 | 6.88 | -0.86% | 27,565,095 |
| Aug 14, 2025 | 7.04 | 7.30 | 6.88 | 6.94 | 6.94 | -4.54% | 47,747,330 |
| Aug 13, 2025 | 7.60 | 7.85 | 7.25 | 7.27 | 7.27 | 1.82% | 74,355,111 |
| Aug 12, 2025 | 6.98 | 7.19 | 6.92 | 7.14 | 7.14 | 3.33% | 39,698,158 |
| Aug 11, 2025 | 7.00 | 7.06 | 6.87 | 6.91 | 6.91 | -1.71% | 33,498,335 |
| Aug 8, 2025 | 6.66 | 7.14 | 6.64 | 7.03 | 7.03 | 5.71% | 36,903,083 |
| Aug 7, 2025 | 6.66 | 6.74 | 6.63 | 6.65 | 6.65 | -0.45% | 9,642,632 |
| Aug 6, 2025 | 6.72 | 6.74 | 6.64 | 6.68 | 6.68 | -0.60% | 6,968,400 |
| Aug 5, 2025 | 6.64 | 6.75 | 6.61 | 6.72 | 6.72 | 1.20% | 10,624,900 |
| Aug 4, 2025 | 6.61 | 6.64 | 6.51 | 6.64 | 6.64 | 0.30% | 9,292,400 |
| Aug 1, 2025 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | -0.15% | 6,467,000 |
| Jul 31, 2025 | 6.70 | 6.71 | 6.58 | 6.63 | 6.63 | -1.49% | 9,486,900 |
| Jul 30, 2025 | 6.68 | 6.75 | 6.60 | 6.73 | 6.73 | 1.05% | 9,758,810 |
| Jul 29, 2025 | 6.69 | 6.74 | 6.59 | 6.66 | 6.66 | -0.15% | 8,756,610 |
| Jul 28, 2025 | 6.69 | 6.71 | 6.62 | 6.67 | 6.67 | -0.30% | 7,777,707 |
| Jul 25, 2025 | 6.78 | 6.80 | 6.67 | 6.69 | 6.69 | -1.76% | 9,633,040 |
| Jul 24, 2025 | 6.66 | 6.86 | 6.66 | 6.81 | 6.81 | 2.25% | 13,092,100 |
| Jul 23, 2025 | 6.70 | 6.80 | 6.64 | 6.66 | 6.66 | -0.60% | 12,344,841 |
| Jul 22, 2025 | 6.69 | 6.71 | 6.57 | 6.70 | 6.70 | 0.60% | 10,595,034 |
| Jul 21, 2025 | 6.59 | 6.70 | 6.57 | 6.66 | 6.66 | 1.68% | 10,413,506 |
| Jul 18, 2025 | 6.66 | 6.66 | 6.51 | 6.55 | 6.55 | -1.06% | 8,707,640 |
| Jul 17, 2025 | 6.58 | 6.77 | 6.55 | 6.62 | 6.62 | 0.91% | 13,581,368 |
| Jul 16, 2025 | 6.56 | 6.60 | 6.50 | 6.56 | 6.56 | 0.61% | 7,917,200 |
| Jul 15, 2025 | 6.66 | 6.66 | 6.43 | 6.52 | 6.52 | -1.51% | 10,710,099 |
| Jul 14, 2025 | 6.67 | 6.72 | 6.56 | 6.62 | 6.62 | - | 13,226,907 |
| Jul 11, 2025 | 6.58 | 6.66 | 6.48 | 6.62 | 6.62 | 0.61% | 13,283,600 |
| Jul 10, 2025 | 6.55 | 6.62 | 6.48 | 6.58 | 6.58 | 0.92% | 11,734,401 |
| Jul 9, 2025 | 6.50 | 6.53 | 6.46 | 6.52 | 6.52 | 0.46% | 6,877,600 |
| Jul 8, 2025 | 6.44 | 6.49 | 6.39 | 6.49 | 6.49 | 1.09% | 6,901,449 |
| Jul 7, 2025 | 6.37 | 6.44 | 6.33 | 6.42 | 6.42 | 1.26% | 6,745,800 |
| Jul 4, 2025 | 6.43 | 6.43 | 6.33 | 6.34 | 6.34 | -0.94% | 6,824,100 |
| Jul 3, 2025 | 6.37 | 6.47 | 6.35 | 6.40 | 6.40 | 0.47% | 6,038,200 |
| Jul 2, 2025 | 6.37 | 6.43 | 6.34 | 6.37 | 6.37 | - | 7,523,700 |
| Jul 1, 2025 | 6.37 | 6.41 | 6.32 | 6.37 | 6.37 | -0.16% | 6,848,000 |
| Jun 30, 2025 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | - | 6,932,900 |
| Jun 27, 2025 | 6.35 | 6.40 | 6.30 | 6.38 | 6.38 | 0.31% | 9,433,180 |
| Jun 26, 2025 | 6.38 | 6.40 | 6.24 | 6.36 | 6.36 | 0.16% | 9,736,900 |
| Jun 25, 2025 | 6.25 | 6.39 | 6.20 | 6.35 | 6.35 | 2.75% | 14,449,235 |
| Jun 24, 2025 | 6.09 | 6.20 | 6.09 | 6.18 | 6.18 | 1.48% | 6,311,500 |
| Jun 23, 2025 | 5.96 | 6.09 | 5.91 | 6.09 | 6.09 | 1.16% | 6,533,400 |
| Jun 20, 2025 | 5.99 | 6.05 | 5.94 | 6.02 | 6.02 | 0.50% | 6,044,800 |
| Jun 19, 2025 | 6.15 | 6.20 | 5.97 | 5.99 | 5.99 | -3.07% | 8,166,400 |
| Jun 18, 2025 | 6.20 | 6.24 | 6.11 | 6.18 | 6.18 | -0.64% | 6,195,800 |
| Jun 17, 2025 | 6.30 | 6.32 | 6.20 | 6.22 | 6.22 | -0.48% | 6,596,700 |
| Jun 16, 2025 | 6.13 | 6.28 | 6.02 | 6.25 | 6.25 | 1.30% | 9,346,972 |