Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 4.870
-0.180 (-3.56%)
Jul 20, 2026, 3:00 PM CST
SHA:600778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.05 | 5.20 | 4.79 | 4.87 | 4.87 | -3.56% | 10,551,100 |
| Jul 17, 2026 | 5.29 | 5.42 | 4.97 | 5.05 | 5.05 | -4.36% | 10,827,300 |
| Jul 16, 2026 | 5.24 | 5.34 | 5.12 | 5.28 | 5.28 | 1.34% | 6,906,900 |
| Jul 15, 2026 | 5.05 | 5.26 | 5.01 | 5.21 | 5.21 | 2.36% | 8,695,200 |
| Jul 14, 2026 | 4.91 | 5.11 | 4.88 | 5.09 | 5.09 | 3.67% | 9,679,600 |
| Jul 13, 2026 | 5.08 | 5.14 | 4.91 | 4.91 | 4.91 | -2.96% | 7,352,700 |
| Jul 10, 2026 | 4.86 | 5.15 | 4.79 | 5.06 | 5.06 | 2.85% | 8,811,828 |
| Jul 9, 2026 | 4.90 | 5.00 | 4.80 | 4.92 | 4.92 | -0.40% | 6,097,000 |
| Jul 8, 2026 | 4.92 | 4.98 | 4.84 | 4.94 | 4.94 | - | 5,828,300 |
| Jul 7, 2026 | 5.18 | 5.19 | 4.90 | 4.94 | 4.94 | -4.08% | 7,076,600 |
| Jul 6, 2026 | 5.23 | 5.30 | 5.13 | 5.15 | 5.15 | -0.58% | 6,296,300 |
| Jul 3, 2026 | 5.12 | 5.23 | 5.06 | 5.18 | 5.18 | 2.17% | 7,289,500 |
| Jul 2, 2026 | 5.06 | 5.25 | 5.03 | 5.07 | 5.07 | - | 8,604,300 |
| Jul 1, 2026 | 4.89 | 5.14 | 4.85 | 5.07 | 5.07 | 3.68% | 8,792,412 |
| Jun 30, 2026 | 4.94 | 4.99 | 4.81 | 4.89 | 4.89 | -0.81% | 6,691,546 |
| Jun 29, 2026 | 4.95 | 4.99 | 4.71 | 4.93 | 4.93 | 0.61% | 8,563,073 |
| Jun 26, 2026 | 4.92 | 4.97 | 4.78 | 4.90 | 4.90 | - | 9,597,370 |
| Jun 25, 2026 | 5.12 | 5.14 | 4.86 | 4.90 | 4.90 | -4.48% | 13,230,100 |
| Jun 24, 2026 | 5.59 | 5.59 | 5.08 | 5.13 | 5.13 | -7.23% | 12,767,085 |
| Jun 23, 2026 | 5.51 | 5.74 | 5.46 | 5.53 | 5.53 | 0.36% | 10,443,500 |
| Jun 22, 2026 | 5.43 | 5.52 | 5.20 | 5.51 | 5.51 | 1.29% | 7,412,253 |
| Jun 18, 2026 | 5.40 | 5.50 | 5.29 | 5.44 | 5.44 | -0.37% | 7,210,787 |
| Jun 17, 2026 | 5.57 | 5.57 | 5.40 | 5.46 | 5.46 | -1.80% | 6,188,794 |
| Jun 16, 2026 | 5.65 | 5.66 | 5.40 | 5.56 | 5.56 | -1.24% | 7,829,875 |
| Jun 15, 2026 | 5.77 | 5.90 | 5.60 | 5.63 | 5.63 | -2.09% | 6,998,600 |
| Jun 12, 2026 | 5.68 | 5.79 | 5.57 | 5.75 | 5.75 | 1.95% | 6,151,100 |
| Jun 11, 2026 | 5.66 | 5.72 | 5.53 | 5.64 | 5.64 | -0.70% | 6,191,100 |
| Jun 10, 2026 | 5.75 | 5.75 | 5.54 | 5.68 | 5.68 | -0.35% | 6,167,400 |
| Jun 9, 2026 | 5.78 | 5.84 | 5.64 | 5.70 | 5.70 | -1.55% | 7,048,321 |
| Jun 8, 2026 | 5.88 | 6.02 | 5.69 | 5.79 | 5.79 | -2.53% | 9,113,700 |
| Jun 5, 2026 | 5.81 | 5.97 | 5.77 | 5.94 | 5.94 | 2.95% | 8,798,110 |
| Jun 4, 2026 | 5.92 | 6.02 | 5.73 | 5.77 | 5.77 | -3.35% | 7,107,859 |
| Jun 3, 2026 | 6.09 | 6.10 | 5.87 | 5.97 | 5.97 | -2.13% | 10,084,000 |
| Jun 2, 2026 | 6.39 | 6.44 | 6.06 | 6.10 | 6.10 | -4.24% | 11,891,500 |
| Jun 1, 2026 | 6.14 | 6.45 | 6.05 | 6.37 | 6.37 | 2.58% | 9,671,085 |
| May 29, 2026 | 6.17 | 6.40 | 6.16 | 6.21 | 6.21 | - | 10,573,310 |
| May 28, 2026 | 6.23 | 6.35 | 6.05 | 6.21 | 6.21 | -0.16% | 7,299,190 |
| May 27, 2026 | 6.38 | 6.38 | 6.07 | 6.22 | 6.22 | -2.51% | 7,955,102 |
| May 26, 2026 | 6.47 | 6.54 | 6.32 | 6.38 | 6.38 | -1.85% | 5,371,420 |
| May 25, 2026 | 6.55 | 6.67 | 6.40 | 6.50 | 6.50 | -1.52% | 6,569,500 |
| May 22, 2026 | 6.50 | 6.63 | 6.42 | 6.60 | 6.60 | 2.33% | 5,695,600 |
| May 21, 2026 | 6.75 | 6.82 | 6.40 | 6.45 | 6.45 | -4.44% | 6,905,200 |
| May 20, 2026 | 6.87 | 6.87 | 6.69 | 6.75 | 6.75 | -1.60% | 5,342,800 |
| May 19, 2026 | 6.94 | 6.99 | 6.78 | 6.86 | 6.86 | -0.44% | 6,319,300 |
| May 18, 2026 | 6.83 | 6.93 | 6.67 | 6.89 | 6.89 | 1.77% | 8,362,260 |
| May 15, 2026 | 6.77 | 6.88 | 6.68 | 6.77 | 6.77 | -0.44% | 5,895,003 |
| May 14, 2026 | 6.88 | 6.92 | 6.73 | 6.80 | 6.80 | -0.73% | 6,774,278 |
| May 13, 2026 | 6.83 | 6.90 | 6.75 | 6.85 | 6.85 | 0.15% | 5,695,700 |
| May 12, 2026 | 6.93 | 7.01 | 6.82 | 6.84 | 6.84 | -1.16% | 8,513,837 |
| May 11, 2026 | 7.03 | 7.04 | 6.85 | 6.92 | 6.92 | -1.14% | 6,814,107 |