Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China · Delayed Price · Currency is CNY 5.55
-0.01 (-0.18%)
Aug 21, 2026, 3:00 PM CST
SHA:600778 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.82 | 4.90 | 4.61 | 4.76 | 4.76 | -2.26% | 11,487,000 |
| 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 |