Xinjiang Youhao (Group) Co., Ltd. Class A 600778
SSE · China · Retail Trade
CNY 5.77-0.01 (-0.17%)
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 5.77 | -0.17% | CNY 5.80 | CNY 5.81 | CNY 5.69 | 8.01M |
| 2026-09-29 | CNY 5.78 | +0.87% | CNY 5.70 | CNY 5.81 | CNY 5.67 | 8.40M |
| 2026-09-28 | CNY 5.73 | -0.35% | CNY 5.77 | CNY 5.80 | CNY 5.66 | 7.64M |
| 2026-09-24 | CNY 5.75 | -1.37% | CNY 5.85 | CNY 5.85 | CNY 5.70 |
| 8.59M |
| 2026-09-23 | CNY 5.83 | -0.68% | CNY 5.84 | CNY 5.93 | CNY 5.75 | 10.14M |
| 2026-09-22 | CNY 5.87 | -1.34% | CNY 6.00 | CNY 6.00 | CNY 5.78 | 16.20M |
| 2026-09-21 | CNY 5.95 | +3.12% | CNY 5.76 | CNY 6.02 | CNY 5.72 | 14.16M |
| 2026-09-18 | CNY 5.77 | 0.00% | CNY 5.77 | CNY 5.91 | CNY 5.67 | 14.36M |
| 2026-09-17 | CNY 5.77 | -2.53% | CNY 5.92 | CNY 5.92 | CNY 5.69 | 19.82M |
| 2026-09-16 | CNY 5.92 | +5.34% | CNY 5.61 | CNY 6.00 | CNY 5.51 | 32.35M |
| 2026-09-15 | CNY 5.62 | -5.70% | CNY 5.90 | CNY 6.04 | CNY 5.55 | 36.25M |
| 2026-09-14 | CNY 5.96 | -0.50% | CNY 5.98 | CNY 6.13 | CNY 5.72 | 36.31M |
| 2026-09-11 | CNY 5.99 | -4.92% | CNY 6.27 | CNY 6.50 | CNY 5.78 | 49.26M |
| 2026-09-10 | CNY 6.30 | -5.12% | CNY 6.66 | CNY 6.67 | CNY 6.05 | 69.84M |
| 2026-09-09 | CNY 6.64 | +9.93% | CNY 6.00 | CNY 6.64 | CNY 5.94 | 43.96M |
| 2026-09-08 | CNY 6.04 | +1.51% | CNY 5.98 | CNY 6.15 | CNY 5.90 | 14.22M |
| 2026-09-07 | CNY 5.95 | +3.12% | CNY 5.79 | CNY 6.03 | CNY 5.77 | 14.94M |
| 2026-09-04 | CNY 5.77 | +0.17% | CNY 5.79 | CNY 5.86 | CNY 5.65 | 12.22M |
| 2026-09-03 | CNY 5.76 | -0.86% | CNY 5.85 | CNY 5.90 | CNY 5.75 | 11.87M |
| 2026-09-02 | CNY 5.81 | -0.51% | CNY 5.92 | CNY 5.98 | CNY 5.73 | 13.12M |
| 2026-09-01 | CNY 5.84 | +3.55% | CNY 5.66 | CNY 6.05 | CNY 5.66 | 15.79M |
| 2026-08-31 | CNY 5.64 | -0.18% | CNY 5.64 | CNY 5.69 | CNY 5.56 | 7.15M |
| 2026-08-28 | CNY 5.65 | +1.62% | CNY 5.55 | CNY 5.67 | CNY 5.52 | 6.72M |
| 2026-08-27 | CNY 5.56 | -0.54% | CNY 5.56 | CNY 5.60 | CNY 5.49 | 5.95M |
| 2026-08-26 | CNY 5.59 | -1.06% | CNY 5.61 | CNY 5.67 | CNY 5.54 | 8.97M |
| 2026-08-25 | CNY 5.65 | +2.73% | CNY 5.40 | CNY 5.65 | CNY 5.40 | 9.19M |
| 2026-08-24 | CNY 5.50 | -0.90% | CNY 5.61 | CNY 5.61 | CNY 5.44 | 6.78M |
| 2026-08-21 | CNY 5.55 | -0.18% | CNY 5.56 | CNY 5.59 | CNY 5.41 | 5.27M |
| 2026-08-20 | CNY 5.56 | +2.21% | CNY 5.50 | CNY 5.60 | CNY 5.45 | 5.44M |
| 2026-08-19 | CNY 5.44 | -3.20% | CNY 5.62 | CNY 5.62 | CNY 5.40 | 6.67M |
| 2026-08-18 | CNY 5.62 | 0.00% | CNY 5.58 | CNY 5.67 | CNY 5.55 | 4.93M |
| 2026-08-17 | CNY 5.62 | +2.00% | CNY 5.52 | CNY 5.65 | CNY 5.43 | 5.76M |
| 2026-08-14 | CNY 5.51 | -0.36% | CNY 5.54 | CNY 5.55 | CNY 5.43 | 4.82M |
| 2026-08-13 | CNY 5.53 | -1.60% | CNY 5.67 | CNY 5.68 | CNY 5.51 | 4.80M |
| 2026-08-12 | CNY 5.62 | +1.08% | CNY 5.54 | CNY 5.65 | CNY 5.49 | 5.14M |
| 2026-08-11 | CNY 5.56 | -0.18% | CNY 5.57 | CNY 5.60 | CNY 5.48 | 5.47M |
| 2026-08-10 | CNY 5.57 | +3.72% | CNY 5.35 | CNY 5.60 | CNY 5.30 | 8.72M |
| 2026-08-07 | CNY 5.37 | +0.19% | CNY 5.37 | CNY 5.38 | CNY 5.24 | 7.21M |
| 2026-08-06 | CNY 5.36 | +0.56% | CNY 5.31 | CNY 5.38 | CNY 5.26 | 5.30M |
| 2026-08-05 | CNY 5.33 | -0.93% | CNY 5.38 | CNY 5.43 | CNY 5.26 | 6.43M |
| 2026-08-04 | CNY 5.38 | +0.19% | CNY 5.40 | CNY 5.44 | CNY 5.30 | 6.87M |
| 2026-08-03 | CNY 5.37 | +4.68% | CNY 5.20 | CNY 5.38 | CNY 5.15 | 8.78M |
| 2026-07-31 | CNY 5.13 | +1.79% | CNY 5.01 | CNY 5.15 | CNY 5.01 | 6.30M |
| 2026-07-30 | CNY 5.04 | -0.79% | CNY 5.07 | CNY 5.17 | CNY 5.01 | 9.24M |
| 2026-07-29 | CNY 5.08 | +3.25% | CNY 4.93 | CNY 5.11 | CNY 4.92 | 8.43M |
| 2026-07-28 | CNY 4.92 | +1.65% | CNY 4.84 | CNY 4.97 | CNY 4.79 | 6.34M |
| 2026-07-27 | CNY 4.84 | +3.42% | CNY 4.73 | CNY 4.85 | CNY 4.67 | 6.87M |
| 2026-07-24 | CNY 4.68 | -3.90% | CNY 4.80 | CNY 4.89 | CNY 4.64 | 7.65M |
| 2026-07-23 | CNY 4.87 | +4.06% | CNY 4.63 | CNY 4.89 | CNY 4.62 | 8.96M |
| 2026-07-22 | CNY 4.68 | -1.68% | CNY 4.77 | CNY 4.82 | CNY 4.65 | 8.16M |
| 2026-07-21 | CNY 4.76 | -2.26% | CNY 4.82 | CNY 4.90 | CNY 4.61 | 11.49M |
| 2026-07-20 | CNY 4.87 | -3.56% | CNY 5.05 | CNY 5.20 | CNY 4.79 | 10.55M |
| 2026-07-17 | CNY 5.05 | -4.36% | CNY 5.29 | CNY 5.42 | CNY 4.97 | 10.83M |
| 2026-07-16 | CNY 5.28 | +1.34% | CNY 5.24 | CNY 5.34 | CNY 5.12 | 6.91M |
| 2026-07-15 | CNY 5.21 | +2.36% | CNY 5.05 | CNY 5.26 | CNY 5.01 | 8.70M |
| 2026-07-14 | CNY 5.09 | +3.67% | CNY 4.91 | CNY 5.11 | CNY 4.88 | 9.68M |
| 2026-07-13 | CNY 4.91 | -2.96% | CNY 5.08 | CNY 5.14 | CNY 4.91 | 7.35M |
| 2026-07-10 | CNY 5.06 | +2.85% | CNY 4.86 | CNY 5.15 | CNY 4.79 | 8.81M |
| 2026-07-09 | CNY 4.92 | -0.40% | CNY 4.90 | CNY 5.00 | CNY 4.80 | 6.10M |
| 2026-07-08 | CNY 4.94 | 0.00% | CNY 4.92 | CNY 4.98 | CNY 4.84 | 5.83M |
| 2026-07-07 | CNY 4.94 | -4.08% | CNY 5.18 | CNY 5.19 | CNY 4.90 | 7.08M |
| 2026-07-06 | CNY 5.15 | -0.58% | CNY 5.23 | CNY 5.30 | CNY 5.13 | 6.30M |
| 2026-07-03 | CNY 5.18 | +2.17% | CNY 5.12 | CNY 5.23 | CNY 5.06 | 7.29M |
| 2026-07-02 | CNY 5.07 | 0.00% | CNY 5.06 | CNY 5.25 | CNY 5.03 | 8.60M |
| 2026-07-01 | CNY 5.07 | +3.68% | CNY 4.89 | CNY 5.14 | CNY 4.85 | 8.79M |
| 2026-06-30 | CNY 4.89 | -0.81% | CNY 4.94 | CNY 4.99 | CNY 4.81 | 6.69M |
| 2026-06-29 | CNY 4.93 | +0.61% | CNY 4.95 | CNY 4.99 | CNY 4.71 | 8.56M |
| 2026-06-26 | CNY 4.90 | 0.00% | CNY 4.92 | CNY 4.97 | CNY 4.78 | 9.60M |
| 2026-06-25 | CNY 4.90 | -4.48% | CNY 5.12 | CNY 5.14 | CNY 4.86 | 13.23M |
| 2026-06-24 | CNY 5.13 | -7.23% | CNY 5.59 | CNY 5.59 | CNY 5.08 | 12.77M |
| 2026-06-23 | CNY 5.53 | +0.36% | CNY 5.51 | CNY 5.74 | CNY 5.46 | 10.44M |
| 2026-06-22 | CNY 5.51 | +1.29% | CNY 5.43 | CNY 5.52 | CNY 5.20 | 7.41M |
| 2026-06-18 | CNY 5.44 | -0.37% | CNY 5.40 | CNY 5.50 | CNY 5.29 | 7.21M |
| 2026-06-17 | CNY 5.46 | -1.80% | CNY 5.57 | CNY 5.57 | CNY 5.40 | 6.19M |
| 2026-06-16 | CNY 5.56 | -1.24% | CNY 5.65 | CNY 5.66 | CNY 5.40 | 7.83M |
| 2026-06-15 | CNY 5.63 | -2.09% | CNY 5.77 | CNY 5.90 | CNY 5.60 | 7.00M |
| 2026-06-12 | CNY 5.75 | +1.95% | CNY 5.68 | CNY 5.79 | CNY 5.57 | 6.15M |
| 2026-06-11 | CNY 5.64 | -0.70% | CNY 5.66 | CNY 5.72 | CNY 5.53 | 6.19M |
| 2026-06-10 | CNY 5.68 | -0.35% | CNY 5.75 | CNY 5.75 | CNY 5.54 | 6.17M |
| 2026-06-09 | CNY 5.70 | -1.55% | CNY 5.78 | CNY 5.84 | CNY 5.64 | 7.05M |
| 2026-06-08 | CNY 5.79 | -2.53% | CNY 5.88 | CNY 6.02 | CNY 5.69 | 9.11M |
| 2026-06-05 | CNY 5.94 | +2.95% | CNY 5.81 | CNY 5.97 | CNY 5.77 | 8.80M |
| 2026-06-04 | CNY 5.77 | -3.35% | CNY 5.92 | CNY 6.02 | CNY 5.73 | 7.11M |
| 2026-06-03 | CNY 5.97 | -2.13% | CNY 6.09 | CNY 6.10 | CNY 5.87 | 10.08M |
| 2026-06-02 | CNY 6.10 | -4.24% | CNY 6.39 | CNY 6.44 | CNY 6.06 | 11.89M |
| 2026-06-01 | CNY 6.37 | +2.58% | CNY 6.14 | CNY 6.45 | CNY 6.05 | 9.67M |
| 2026-05-29 | CNY 6.21 | 0.00% | CNY 6.17 | CNY 6.40 | CNY 6.16 | 10.57M |
| 2026-05-28 | CNY 6.21 | -0.16% | CNY 6.23 | CNY 6.35 | CNY 6.05 | 7.30M |
| 2026-05-27 | CNY 6.22 | -2.51% | CNY 6.38 | CNY 6.38 | CNY 6.07 | 7.96M |
| 2026-05-26 | CNY 6.38 | -1.85% | CNY 6.47 | CNY 6.54 | CNY 6.32 | 5.37M |