YOOZOO Interactive Co., Ltd. Class A 002174
SZSE · China · Technology Services
CNY 13.19-0.21 (-1.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.19 | -1.57% | CNY 13.43 | CNY 13.64 | CNY 13.19 | 28.26M |
| 2026-09-29 | CNY 13.40 | +1.21% | CNY 13.09 | CNY 13.97 | CNY 12.98 | 43.89M |
| 2026-09-28 | CNY 13.24 | -5.50% | CNY 14.15 | CNY 14.26 | CNY 13.02 | 40.58M |
| 2026-09-24 | CNY 14.01 | -2.23% | CNY 14.25 | CNY 14.33 | CNY 13.87 | 35.36M |
| 2026-09-23 | CNY 14.33 | -0.49% | CNY 14.31 | CNY 14.50 | CNY 14.10 | 34.34M |
| 2026-09-22 | CNY 14.40 | -1.17% | CNY 14.68 | CNY 14.82 | CNY 14.31 | 34.89M |
| 2026-09-21 | CNY 14.57 | +3.04% | CNY 14.02 | CNY 14.85 | CNY 14.00 | 50.33M |
| 2026-09-18 | CNY 14.14 | -0.28% | CNY 14.31 | CNY 14.39 | CNY 13.96 | 48.64M |
| 2026-09-17 | CNY 14.18 | -2.21% | CNY 14.45 | CNY 14.85 | CNY 14.16 | 58.51M |
| 2026-09-16 | CNY 14.50 | +7.25% | CNY 13.31 | CNY 14.70 | CNY 13.31 | 78.11M |
| 2026-09-15 | CNY 13.52 | +0.22% | CNY 13.58 | CNY 13.98 | CNY 13.45 | 51.79M |
| 2026-09-14 | CNY 13.49 | -0.95% | CNY 13.61 | CNY 13.62 | CNY 13.25 | 52.14M |
| 2026-09-11 | CNY 13.62 | -0.15% | CNY 13.33 | CNY 13.88 | CNY 13.30 | 93.17M |
| 2026-09-10 | CNY 13.64 | +10.00% | CNY 12.36 | CNY 13.64 | CNY 12.31 | 97.65M |
| 2026-09-09 | CNY 12.40 | -1.51% | CNY 12.61 | CNY 12.64 | CNY 12.27 | 25.72M |
| 2026-09-08 | CNY 12.59 | +3.03% | CNY 12.20 | CNY 12.65 | CNY 12.10 | 37.09M |
| 2026-09-07 | CNY 12.22 | +0.33% | CNY 12.20 | CNY 12.38 | CNY 12.02 | 29.74M |
| 2026-09-04 | CNY 12.18 | 0.00% | CNY 12.10 | CNY 12.53 | CNY 12.09 | 36.05M |
| 2026-09-03 | CNY 12.18 | +4.82% | CNY 11.67 | CNY 12.44 | CNY 11.65 | 49.87M |
| 2026-09-02 | CNY 11.62 | -0.43% | CNY 11.55 | CNY 11.65 | CNY 11.32 | 24.58M |
| 2026-09-01 | CNY 11.67 | -2.18% | CNY 12.03 | CNY 12.08 | CNY 11.66 | 24.79M |
| 2026-08-31 | CNY 11.93 | +0.51% | CNY 11.82 | CNY 11.95 | CNY 11.53 | 23.34M |
| 2026-08-28 | CNY 11.87 | -1.66% | CNY 12.09 | CNY 12.12 | CNY 11.79 | 27.23M |
| 2026-08-27 | CNY 12.07 | +0.92% | CNY 11.94 | CNY 12.08 | CNY 11.78 | 20.00M |
| 2026-08-26 | CNY 11.96 | -1.40% | CNY 12.05 | CNY 12.14 | CNY 11.88 | 16.27M |
| 2026-08-25 | CNY 12.13 | +1.34% | CNY 11.92 | CNY 12.17 | CNY 11.77 | 18.73M |
| 2026-08-24 | CNY 11.97 | -2.68% | CNY 12.28 | CNY 12.32 | CNY 11.89 | 23.04M |
| 2026-08-21 | CNY 12.30 | 0.00% | CNY 12.16 | CNY 12.38 | CNY 12.10 | 19.12M |
| 2026-08-20 | CNY 12.30 | +2.07% | CNY 12.19 | CNY 12.50 | CNY 12.07 | 26.80M |
| 2026-08-19 | CNY 12.05 | -8.43% | CNY 13.03 | CNY 13.03 | CNY 12.01 | 48.02M |
| 2026-08-18 | CNY 13.16 | -2.95% | CNY 13.50 | CNY 13.78 | CNY 13.00 | 44.19M |
| 2026-08-17 | CNY 13.56 | +3.04% | CNY 13.16 | CNY 13.60 | CNY 12.82 | 66.57M |
| 2026-08-14 | CNY 13.16 | -1.64% | CNY 13.21 | CNY 13.27 | CNY 12.44 | 100.93M |
| 2026-08-13 | CNY 13.38 | +10.03% | CNY 13.19 | CNY 13.38 | CNY 12.85 | 31.17M |
| 2026-08-12 | CNY 12.16 | +3.14% | CNY 11.79 | CNY 12.34 | CNY 11.75 | 33.85M |
| 2026-08-11 | CNY 11.79 | -1.67% | CNY 11.94 | CNY 12.05 | CNY 11.76 | 20.86M |
| 2026-08-10 | CNY 11.99 | +1.61% | CNY 11.78 | CNY 12.03 | CNY 11.70 | 26.22M |
| 2026-08-07 | CNY 11.80 | +0.17% | CNY 11.85 | CNY 11.94 | CNY 11.41 | 27.85M |
| 2026-08-06 | CNY 11.78 | -3.60% | CNY 12.14 | CNY 12.26 | CNY 11.63 | 34.84M |
| 2026-08-05 | CNY 12.22 | +0.16% | CNY 12.05 | CNY 12.40 | CNY 12.05 | 32.59M |
| 2026-08-04 | CNY 12.20 | +5.90% | CNY 11.50 | CNY 12.38 | CNY 11.37 | 47.28M |
| 2026-08-03 | CNY 11.52 | +1.77% | CNY 11.40 | CNY 11.71 | CNY 11.29 | 23.28M |
| 2026-07-31 | CNY 11.32 | +2.44% | CNY 11.20 | CNY 11.57 | CNY 11.10 | 30.06M |
| 2026-07-30 | CNY 11.05 | -3.07% | CNY 11.29 | CNY 11.66 | CNY 11.00 | 30.03M |
| 2026-07-29 | CNY 11.40 | +1.97% | CNY 11.18 | CNY 11.58 | CNY 10.78 | 42.99M |
| 2026-07-28 | CNY 11.18 | -1.41% | CNY 11.24 | CNY 11.50 | CNY 11.12 | 33.31M |
| 2026-07-27 | CNY 11.34 | +9.99% | CNY 10.31 | CNY 11.34 | CNY 10.14 | 42.08M |
| 2026-07-24 | CNY 10.31 | -5.41% | CNY 10.70 | CNY 10.77 | CNY 10.03 | 33.17M |
| 2026-07-23 | CNY 10.90 | -1.71% | CNY 11.00 | CNY 11.23 | CNY 10.82 | 22.68M |
| 2026-07-22 | CNY 11.09 | -2.72% | CNY 11.24 | CNY 11.36 | CNY 10.87 | 39.29M |
| 2026-07-21 | CNY 11.40 | +5.65% | CNY 10.83 | CNY 11.46 | CNY 10.21 | 51.21M |
| 2026-07-20 | CNY 10.79 | -3.57% | CNY 11.36 | CNY 11.49 | CNY 10.62 | 50.10M |
| 2026-07-17 | CNY 11.19 | -9.98% | CNY 12.31 | CNY 12.32 | CNY 11.19 | 63.03M |
| 2026-07-16 | CNY 12.43 | -0.88% | CNY 12.31 | CNY 12.75 | CNY 12.04 | 47.24M |
| 2026-07-15 | CNY 12.54 | -0.48% | CNY 12.61 | CNY 12.89 | CNY 12.27 | 54.82M |
| 2026-07-14 | CNY 12.60 | +6.06% | CNY 11.99 | CNY 12.96 | CNY 11.47 | 63.00M |
| 2026-07-13 | CNY 11.88 | -6.75% | CNY 12.73 | CNY 12.82 | CNY 11.80 | 63.23M |
| 2026-07-10 | CNY 12.74 | +1.84% | CNY 12.51 | CNY 13.13 | CNY 12.45 | 58.62M |
| 2026-07-09 | CNY 12.51 | +4.77% | CNY 11.90 | CNY 12.97 | CNY 11.72 | 56.18M |
| 2026-07-08 | CNY 11.94 | -5.09% | CNY 12.56 | CNY 12.57 | CNY 11.93 | 49.78M |
| 2026-07-07 | CNY 12.58 | +1.53% | CNY 12.35 | CNY 13.33 | CNY 12.31 | 67.79M |
| 2026-07-06 | CNY 12.39 | +0.49% | CNY 12.30 | CNY 12.78 | CNY 12.16 | 37.31M |
| 2026-07-03 | CNY 12.33 | +2.49% | CNY 12.03 | CNY 12.57 | CNY 11.90 | 35.53M |
| 2026-07-02 | CNY 12.03 | -2.91% | CNY 12.42 | CNY 12.55 | CNY 11.95 | 30.55M |
| 2026-07-01 | CNY 12.39 | -1.74% | CNY 12.65 | CNY 12.85 | CNY 12.23 | 36.70M |
| 2026-06-30 | CNY 12.61 | +3.79% | CNY 12.10 | CNY 12.66 | CNY 11.74 | 39.87M |
| 2026-06-29 | CNY 12.15 | -0.33% | CNY 12.10 | CNY 12.62 | CNY 11.88 | 44.71M |
| 2026-06-26 | CNY 12.19 | -2.25% | CNY 12.39 | CNY 12.78 | CNY 12.06 | 39.53M |
| 2026-06-25 | CNY 12.47 | -2.81% | CNY 12.90 | CNY 13.13 | CNY 12.41 | 46.92M |
| 2026-06-24 | CNY 12.83 | +0.86% | CNY 12.58 | CNY 13.00 | CNY 12.50 | 49.91M |
| 2026-06-23 | CNY 12.72 | +3.16% | CNY 12.14 | CNY 12.86 | CNY 12.10 | 64.42M |
| 2026-06-22 | CNY 12.33 | +6.11% | CNY 11.62 | CNY 12.36 | CNY 11.52 | 61.64M |
| 2026-06-18 | CNY 11.62 | 0.00% | CNY 11.63 | CNY 11.92 | CNY 11.47 | 32.35M |
| 2026-06-17 | CNY 11.62 | -1.69% | CNY 11.61 | CNY 11.90 | CNY 11.44 | 37.44M |
| 2026-06-16 | CNY 11.82 | +6.58% | CNY 11.03 | CNY 11.90 | CNY 10.90 | 80.34M |
| 2026-06-15 | CNY 11.09 | +10.02% | CNY 10.22 | CNY 11.09 | CNY 10.18 | 32.18M |
| 2026-06-12 | CNY 10.08 | +1.51% | CNY 10.42 | CNY 10.42 | CNY 9.85 | 45.56M |
| 2026-06-11 | CNY 9.93 | -9.97% | CNY 10.98 | CNY 11.08 | CNY 9.93 | 54.49M |
| 2026-06-10 | CNY 11.03 | -1.61% | CNY 11.09 | CNY 11.19 | CNY 10.83 | 28.71M |
| 2026-06-09 | CNY 11.21 | +4.28% | CNY 10.93 | CNY 11.38 | CNY 10.69 | 38.40M |
| 2026-06-08 | CNY 10.75 | +0.56% | CNY 10.44 | CNY 11.11 | CNY 10.37 | 40.25M |
| 2026-06-05 | CNY 10.69 | -1.47% | CNY 10.86 | CNY 11.05 | CNY 10.63 | 26.14M |
| 2026-06-04 | CNY 10.85 | -1.27% | CNY 10.92 | CNY 11.14 | CNY 10.80 | 20.57M |
| 2026-06-03 | CNY 10.99 | +1.38% | CNY 10.80 | CNY 11.13 | CNY 10.64 | 30.33M |
| 2026-06-02 | CNY 10.84 | -3.47% | CNY 11.23 | CNY 11.29 | CNY 10.72 | 34.62M |
| 2026-06-01 | CNY 11.23 | -0.18% | CNY 11.18 | CNY 11.48 | CNY 11.11 | 28.94M |
| 2026-05-29 | CNY 11.25 | -4.34% | CNY 11.75 | CNY 11.88 | CNY 11.19 | 29.19M |
| 2026-05-28 | CNY 11.76 | +1.20% | CNY 11.56 | CNY 11.92 | CNY 11.34 | 39.00M |
| 2026-05-27 | CNY 11.62 | -0.17% | CNY 11.65 | CNY 11.95 | CNY 11.38 | 41.98M |
| 2026-05-26 | CNY 11.64 | -2.51% | CNY 11.94 | CNY 12.17 | CNY 11.55 | 52.10M |