Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 5.77
-0.01 (-0.17%)
Sep 30, 2026, 3:00 PM CST
SHA:600778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.80 | 5.81 | 5.69 | 5.77 | 5.77 | -0.17% | 8,005,100 |
| Sep 29, 2026 | 5.70 | 5.81 | 5.67 | 5.78 | 5.78 | 0.87% | 8,402,405 |
| Sep 28, 2026 | 5.77 | 5.80 | 5.66 | 5.73 | 5.73 | -0.35% | 7,639,253 |
| Sep 24, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.37% | 8,593,400 |
| Sep 23, 2026 | 5.84 | 5.93 | 5.75 | 5.83 | 5.83 | -0.68% | 10,135,460 |
| Sep 22, 2026 | 6.00 | 6.00 | 5.78 | 5.87 | 5.87 | -1.34% | 16,196,030 |
| Sep 21, 2026 | 5.76 | 6.02 | 5.72 | 5.95 | 5.95 | 3.12% | 14,156,600 |
| Sep 18, 2026 | 5.77 | 5.91 | 5.67 | 5.77 | 5.77 | - | 14,356,111 |
| Sep 17, 2026 | 5.92 | 5.92 | 5.69 | 5.77 | 5.77 | -2.53% | 19,823,900 |
| Sep 16, 2026 | 5.61 | 6.00 | 5.51 | 5.92 | 5.92 | 5.34% | 32,351,770 |
| Sep 15, 2026 | 5.90 | 6.04 | 5.55 | 5.62 | 5.62 | -5.70% | 36,248,066 |
| Sep 14, 2026 | 5.98 | 6.13 | 5.72 | 5.96 | 5.96 | -0.50% | 36,306,200 |
| Sep 11, 2026 | 6.27 | 6.50 | 5.78 | 5.99 | 5.99 | -4.92% | 49,259,811 |
| Sep 10, 2026 | 6.66 | 6.67 | 6.05 | 6.30 | 6.30 | -5.12% | 69,837,420 |
| Sep 9, 2026 | 6.00 | 6.64 | 5.94 | 6.64 | 6.64 | 9.93% | 43,963,284 |
| Sep 8, 2026 | 5.98 | 6.15 | 5.90 | 6.04 | 6.04 | 1.51% | 14,223,078 |
| Sep 7, 2026 | 5.79 | 6.03 | 5.77 | 5.95 | 5.95 | 3.12% | 14,940,559 |
| Sep 4, 2026 | 5.79 | 5.86 | 5.65 | 5.77 | 5.77 | 0.17% | 12,215,200 |
| Sep 3, 2026 | 5.85 | 5.90 | 5.75 | 5.76 | 5.76 | -0.86% | 11,872,262 |
| Sep 2, 2026 | 5.92 | 5.98 | 5.73 | 5.81 | 5.81 | -0.51% | 13,117,700 |
| Sep 1, 2026 | 5.66 | 6.05 | 5.66 | 5.84 | 5.84 | 3.55% | 15,789,400 |
| Aug 31, 2026 | 5.64 | 5.69 | 5.56 | 5.64 | 5.64 | -0.18% | 7,150,500 |
| Aug 28, 2026 | 5.55 | 5.67 | 5.52 | 5.65 | 5.65 | 1.62% | 6,724,760 |
| Aug 27, 2026 | 5.56 | 5.60 | 5.49 | 5.56 | 5.56 | -0.54% | 5,948,500 |
| Aug 26, 2026 | 5.61 | 5.67 | 5.54 | 5.59 | 5.59 | -1.06% | 8,972,800 |
| Aug 25, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | 9,191,900 |
| Aug 24, 2026 | 5.61 | 5.61 | 5.44 | 5.50 | 5.50 | -0.90% | 6,784,740 |
| Aug 21, 2026 | 5.56 | 5.59 | 5.41 | 5.55 | 5.55 | -0.18% | 5,270,800 |
| Aug 20, 2026 | 5.50 | 5.60 | 5.45 | 5.56 | 5.56 | 2.21% | 5,441,700 |
| Aug 19, 2026 | 5.62 | 5.62 | 5.40 | 5.44 | 5.44 | -3.20% | 6,668,000 |
| Aug 18, 2026 | 5.58 | 5.67 | 5.55 | 5.62 | 5.62 | - | 4,930,000 |
| Aug 17, 2026 | 5.52 | 5.65 | 5.43 | 5.62 | 5.62 | 2.00% | 5,755,835 |
| Aug 14, 2026 | 5.54 | 5.55 | 5.43 | 5.51 | 5.51 | -0.36% | 4,819,855 |
| Aug 13, 2026 | 5.67 | 5.68 | 5.51 | 5.53 | 5.53 | -1.60% | 4,799,900 |
| Aug 12, 2026 | 5.54 | 5.65 | 5.49 | 5.62 | 5.62 | 1.08% | 5,140,510 |
| Aug 11, 2026 | 5.57 | 5.60 | 5.48 | 5.56 | 5.56 | -0.18% | 5,474,526 |
| Aug 10, 2026 | 5.35 | 5.60 | 5.30 | 5.57 | 5.57 | 3.72% | 8,723,729 |
| Aug 7, 2026 | 5.37 | 5.38 | 5.24 | 5.37 | 5.37 | 0.19% | 7,213,500 |
| Aug 6, 2026 | 5.31 | 5.38 | 5.26 | 5.36 | 5.36 | 0.56% | 5,300,300 |
| Aug 5, 2026 | 5.38 | 5.43 | 5.26 | 5.33 | 5.33 | -0.93% | 6,433,900 |
| Aug 4, 2026 | 5.40 | 5.44 | 5.30 | 5.38 | 5.38 | 0.19% | 6,867,900 |
| Aug 3, 2026 | 5.20 | 5.38 | 5.15 | 5.37 | 5.37 | 4.68% | 8,778,900 |
| Jul 31, 2026 | 5.01 | 5.15 | 5.01 | 5.13 | 5.13 | 1.79% | 6,301,100 |
| Jul 30, 2026 | 5.07 | 5.17 | 5.01 | 5.04 | 5.04 | -0.79% | 9,236,200 |
| Jul 29, 2026 | 4.93 | 5.11 | 4.92 | 5.08 | 5.08 | 3.25% | 8,432,984 |
| Jul 28, 2026 | 4.84 | 4.97 | 4.79 | 4.92 | 4.92 | 1.65% | 6,341,400 |
| Jul 27, 2026 | 4.73 | 4.85 | 4.67 | 4.84 | 4.84 | 3.42% | 6,868,300 |
| Jul 24, 2026 | 4.80 | 4.89 | 4.64 | 4.68 | 4.68 | -3.90% | 7,653,948 |
| Jul 23, 2026 | 4.63 | 4.89 | 4.62 | 4.87 | 4.87 | 4.06% | 8,963,990 |
| Jul 22, 2026 | 4.77 | 4.82 | 4.65 | 4.68 | 4.68 | -1.68% | 8,156,600 |