Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 6.39
-0.04 (-0.62%)
Apr 17, 2026, 3:00 PM CST
SHA:600778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.43 | 6.48 | 6.34 | 6.39 | 6.39 | -0.62% | 6,005,500 |
| Apr 16, 2026 | 6.30 | 6.45 | 6.26 | 6.43 | 6.43 | 2.06% | 6,362,801 |
| Apr 15, 2026 | 6.39 | 6.40 | 6.29 | 6.30 | 6.30 | -1.10% | 4,937,000 |
| Apr 14, 2026 | 6.42 | 6.44 | 6.28 | 6.37 | 6.37 | - | 5,923,500 |
| Apr 13, 2026 | 6.41 | 6.43 | 6.29 | 6.37 | 6.37 | -0.62% | 5,862,201 |
| Apr 10, 2026 | 6.37 | 6.46 | 6.33 | 6.41 | 6.41 | 1.42% | 6,047,301 |
| Apr 9, 2026 | 6.51 | 6.53 | 6.28 | 6.32 | 6.32 | -2.92% | 7,078,200 |
| Apr 8, 2026 | 6.40 | 6.52 | 6.37 | 6.51 | 6.51 | 3.66% | 8,666,908 |
| Apr 7, 2026 | 6.03 | 6.29 | 6.03 | 6.28 | 6.28 | 4.15% | 8,697,500 |
| Apr 3, 2026 | 6.29 | 6.32 | 6.01 | 6.03 | 6.03 | -4.13% | 7,909,800 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.22 | 6.29 | 6.29 | -3.23% | 8,942,500 |
| Apr 1, 2026 | 6.60 | 6.64 | 6.42 | 6.50 | 6.50 | - | 7,095,300 |
| Mar 31, 2026 | 6.59 | 6.72 | 6.46 | 6.50 | 6.50 | -1.81% | 8,701,980 |
| Mar 30, 2026 | 6.52 | 6.62 | 6.41 | 6.62 | 6.62 | 1.53% | 7,193,326 |
| Mar 27, 2026 | 6.34 | 6.52 | 6.33 | 6.52 | 6.52 | 1.87% | 8,065,808 |
| Mar 26, 2026 | 6.51 | 6.59 | 6.37 | 6.40 | 6.40 | -1.54% | 5,701,749 |
| Mar 25, 2026 | 6.35 | 6.52 | 6.34 | 6.50 | 6.50 | 2.52% | 8,740,101 |
| Mar 24, 2026 | 6.18 | 6.36 | 6.05 | 6.34 | 6.34 | 4.62% | 11,182,501 |
| Mar 23, 2026 | 6.32 | 6.34 | 5.95 | 6.06 | 6.06 | -5.46% | 10,336,400 |
| Mar 20, 2026 | 6.71 | 6.73 | 6.38 | 6.41 | 6.41 | -4.19% | 10,080,400 |
| Mar 19, 2026 | 6.86 | 6.87 | 6.66 | 6.69 | 6.69 | -2.76% | 6,474,600 |
| Mar 18, 2026 | 6.84 | 6.89 | 6.76 | 6.88 | 6.88 | 0.88% | 5,776,200 |
| Mar 17, 2026 | 6.97 | 7.01 | 6.81 | 6.82 | 6.82 | -2.15% | 5,845,700 |
| Mar 16, 2026 | 6.91 | 7.02 | 6.90 | 6.97 | 6.97 | 0.87% | 6,101,044 |
| Mar 13, 2026 | 6.98 | 7.03 | 6.90 | 6.91 | 6.91 | -0.86% | 5,641,800 |
| Mar 12, 2026 | 7.08 | 7.11 | 6.95 | 6.97 | 6.97 | -1.69% | 6,679,100 |
| Mar 11, 2026 | 7.13 | 7.15 | 7.00 | 7.09 | 7.09 | - | 7,215,600 |
| Mar 10, 2026 | 7.01 | 7.11 | 6.99 | 7.09 | 7.09 | 1.87% | 8,079,844 |
| Mar 9, 2026 | 6.93 | 7.02 | 6.87 | 6.96 | 6.96 | -0.43% | 8,095,800 |
| Mar 6, 2026 | 6.77 | 7.01 | 6.77 | 6.99 | 6.99 | 2.79% | 10,304,600 |
| Mar 5, 2026 | 6.77 | 6.90 | 6.77 | 6.80 | 6.80 | 1.19% | 7,796,500 |
| Mar 4, 2026 | 6.71 | 6.79 | 6.62 | 6.72 | 6.72 | -1.03% | 7,715,030 |
| Mar 3, 2026 | 6.95 | 7.02 | 6.75 | 6.79 | 6.79 | -2.30% | 11,754,260 |
| Mar 2, 2026 | 7.13 | 7.13 | 6.86 | 6.95 | 6.95 | -3.87% | 13,584,500 |
| Feb 27, 2026 | 7.26 | 7.27 | 7.16 | 7.23 | 7.23 | -0.28% | 9,800,840 |
| Feb 26, 2026 | 7.32 | 7.34 | 7.22 | 7.25 | 7.25 | -0.82% | 10,208,340 |
| Feb 25, 2026 | 7.32 | 7.40 | 7.26 | 7.31 | 7.31 | -0.27% | 13,939,900 |
| Feb 24, 2026 | 7.21 | 7.36 | 7.18 | 7.33 | 7.33 | 1.95% | 13,420,570 |
| Feb 13, 2026 | 7.28 | 7.32 | 7.19 | 7.19 | 7.19 | -0.14% | 12,039,200 |
| Feb 12, 2026 | 7.34 | 7.38 | 7.20 | 7.20 | 7.20 | -2.57% | 18,027,520 |
| Feb 11, 2026 | 7.56 | 7.56 | 7.36 | 7.39 | 7.39 | -3.02% | 22,987,240 |
| Feb 10, 2026 | 7.70 | 7.84 | 7.58 | 7.62 | 7.62 | -1.80% | 29,773,550 |
| Feb 9, 2026 | 7.68 | 7.79 | 7.56 | 7.76 | 7.76 | - | 37,377,870 |
| Feb 6, 2026 | 7.88 | 7.96 | 7.54 | 7.76 | 7.76 | -7.40% | 59,194,720 |
| Feb 5, 2026 | 7.94 | 8.72 | 7.64 | 8.38 | 8.38 | 5.28% | 89,603,270 |
| Feb 4, 2026 | 7.29 | 7.96 | 7.22 | 7.96 | 7.96 | 9.94% | 35,323,570 |
| 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 |