Youngor Fashion Co., Ltd. (SHA:600177)
China
· Delayed Price · Currency is CNY 7.01
-0.01 (-0.14%)
Mar 9, 2026, 3:00 PM CST
Youngor Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.07 | 7.09 | 7.00 | 7.04 | - | 0.28% | 22,102,212 |
| Mar 6, 2026 | 6.91 | 7.04 | 6.89 | 7.02 | 7.02 | 1.59% | 22,143,380 |
| Mar 5, 2026 | 7.02 | 7.04 | 6.89 | 6.91 | 6.91 | -1.00% | 28,197,500 |
| Mar 4, 2026 | 7.20 | 7.21 | 6.96 | 6.98 | 6.98 | -3.32% | 47,465,660 |
| Mar 3, 2026 | 7.26 | 7.33 | 7.21 | 7.22 | 7.22 | -0.41% | 33,336,570 |
| Mar 2, 2026 | 7.26 | 7.29 | 7.20 | 7.25 | 7.25 | -0.96% | 30,325,587 |
| Feb 27, 2026 | 7.26 | 7.33 | 7.21 | 7.32 | 7.32 | 0.83% | 48,306,150 |
| Feb 26, 2026 | 7.29 | 7.37 | 7.24 | 7.26 | 7.26 | -0.27% | 21,986,010 |
| Feb 25, 2026 | 7.26 | 7.38 | 7.26 | 7.28 | 7.28 | 0.28% | 23,068,870 |
| Feb 24, 2026 | 7.28 | 7.30 | 7.25 | 7.26 | 7.26 | 0.14% | 19,707,190 |
| Feb 13, 2026 | 7.40 | 7.41 | 7.24 | 7.25 | 7.25 | -2.16% | 24,331,826 |
| Feb 12, 2026 | 7.47 | 7.52 | 7.41 | 7.41 | 7.41 | -0.80% | 17,610,955 |
| Feb 11, 2026 | 7.46 | 7.49 | 7.43 | 7.47 | 7.47 | 0.54% | 15,685,162 |
| Feb 10, 2026 | 7.43 | 7.50 | 7.40 | 7.43 | 7.43 | 0.41% | 15,132,970 |
| Feb 9, 2026 | 7.38 | 7.43 | 7.36 | 7.40 | 7.40 | 0.41% | 14,910,170 |
| Feb 6, 2026 | 7.41 | 7.43 | 7.35 | 7.37 | 7.37 | -0.54% | 18,300,650 |
| Feb 5, 2026 | 7.34 | 7.44 | 7.30 | 7.41 | 7.41 | 1.37% | 25,040,103 |
| Feb 4, 2026 | 7.21 | 7.33 | 7.19 | 7.31 | 7.31 | 1.39% | 23,026,870 |
| Feb 3, 2026 | 7.22 | 7.31 | 7.18 | 7.21 | 7.21 | 0.28% | 20,998,150 |
| Feb 2, 2026 | 7.36 | 7.39 | 7.19 | 7.19 | 7.19 | -2.18% | 30,220,500 |
| Jan 30, 2026 | 7.45 | 7.46 | 7.33 | 7.35 | 7.35 | -1.34% | 19,482,570 |
| Jan 29, 2026 | 7.36 | 7.46 | 7.33 | 7.45 | 7.45 | 1.22% | 25,571,990 |
| Jan 28, 2026 | 7.34 | 7.43 | 7.32 | 7.36 | 7.36 | 0.41% | 22,362,800 |
| Jan 27, 2026 | 7.39 | 7.40 | 7.31 | 7.33 | 7.33 | -0.54% | 16,225,410 |
| Jan 26, 2026 | 7.44 | 7.47 | 7.35 | 7.37 | 7.37 | -0.94% | 19,521,070 |
| Jan 23, 2026 | 7.46 | 7.46 | 7.41 | 7.44 | 7.44 | - | 15,426,545 |
| Jan 22, 2026 | 7.41 | 7.48 | 7.39 | 7.44 | 7.44 | 1.09% | 19,748,410 |
| Jan 21, 2026 | 7.37 | 7.38 | 7.33 | 7.36 | 7.36 | - | 14,400,879 |
| Jan 20, 2026 | 7.27 | 7.38 | 7.27 | 7.36 | 7.36 | 1.24% | 21,782,740 |
| Jan 19, 2026 | 7.26 | 7.31 | 7.25 | 7.27 | 7.27 | - | 17,442,480 |
| Jan 16, 2026 | 7.37 | 7.39 | 7.25 | 7.27 | 7.27 | -1.09% | 23,862,240 |
| Jan 15, 2026 | 7.39 | 7.40 | 7.34 | 7.35 | 7.35 | -0.68% | 20,567,467 |
| Jan 14, 2026 | 7.49 | 7.50 | 7.35 | 7.40 | 7.40 | -1.07% | 30,752,301 |
| Jan 13, 2026 | 7.50 | 7.53 | 7.46 | 7.48 | 7.48 | -0.40% | 19,170,450 |
| Jan 12, 2026 | 7.53 | 7.54 | 7.48 | 7.51 | 7.51 | -0.27% | 16,075,370 |
| Jan 9, 2026 | 7.48 | 7.55 | 7.48 | 7.53 | 7.53 | 0.53% | 18,063,510 |
| Jan 8, 2026 | 7.51 | 7.53 | 7.48 | 7.49 | 7.49 | -0.40% | 15,908,777 |
| Jan 7, 2026 | 7.56 | 7.57 | 7.51 | 7.52 | 7.52 | -0.40% | 15,991,936 |
| Jan 6, 2026 | 7.48 | 7.58 | 7.47 | 7.55 | 7.55 | 0.80% | 20,846,862 |
| Jan 5, 2026 | 7.57 | 7.58 | 7.44 | 7.49 | 7.49 | -1.45% | 32,334,037 |
| Dec 31, 2025 | 7.56 | 7.62 | 7.52 | 7.60 | 7.60 | 0.80% | 14,306,930 |
| Dec 30, 2025 | 7.51 | 7.55 | 7.47 | 7.54 | 7.54 | 0.40% | 12,175,150 |
| Dec 29, 2025 | 7.51 | 7.57 | 7.50 | 7.51 | 7.51 | - | 12,880,902 |
| Dec 26, 2025 | 7.53 | 7.55 | 7.49 | 7.51 | 7.51 | -0.27% | 12,650,959 |
| Dec 25, 2025 | 7.52 | 7.56 | 7.50 | 7.53 | 7.53 | 0.27% | 13,086,320 |
| Dec 24, 2025 | 7.50 | 7.57 | 7.48 | 7.51 | 7.51 | - | 15,490,340 |
| Dec 23, 2025 | 7.51 | 7.55 | 7.49 | 7.51 | 7.51 | -0.13% | 12,655,830 |
| Dec 22, 2025 | 7.62 | 7.63 | 7.52 | 7.52 | 7.52 | -1.31% | 18,416,618 |
| Dec 19, 2025 | 7.64 | 7.68 | 7.61 | 7.62 | 7.62 | -0.26% | 15,945,627 |
| Dec 18, 2025 | 7.57 | 7.65 | 7.55 | 7.64 | 7.64 | 0.79% | 15,554,110 |
| Dec 17, 2025 | 7.58 | 7.61 | 7.52 | 7.58 | 7.58 | -0.39% | 17,104,066 |
| Dec 16, 2025 | 7.53 | 7.62 | 7.51 | 7.61 | 7.61 | 1.06% | 31,040,697 |
| Dec 15, 2025 | 7.45 | 7.60 | 7.34 | 7.53 | 7.53 | 0.53% | 38,920,420 |
| Dec 12, 2025 | 7.41 | 7.49 | 7.35 | 7.49 | 7.49 | 0.81% | 61,736,925 |
| Dec 11, 2025 | 7.40 | 7.48 | 7.33 | 7.43 | 7.43 | 0.54% | 33,389,800 |
| Dec 10, 2025 | 7.42 | 7.45 | 7.36 | 7.39 | 7.39 | -0.40% | 24,350,557 |
| Dec 9, 2025 | 7.46 | 7.48 | 7.41 | 7.42 | 7.42 | -0.54% | 20,166,880 |
| Dec 8, 2025 | 7.52 | 7.53 | 7.44 | 7.46 | 7.46 | -0.80% | 19,479,280 |
| Dec 5, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.52 | -0.53% | 17,735,660 |
| Dec 4, 2025 | 7.54 | 7.59 | 7.53 | 7.56 | 7.56 | -0.66% | 15,809,550 |
| Dec 3, 2025 | 7.69 | 7.72 | 7.60 | 7.61 | 7.53 | -1.04% | 17,175,730 |
| Dec 2, 2025 | 7.76 | 7.76 | 7.63 | 7.69 | 7.61 | -0.65% | 18,636,390 |
| Dec 1, 2025 | 7.71 | 7.79 | 7.69 | 7.74 | 7.66 | 0.26% | 22,878,650 |
| Nov 28, 2025 | 7.71 | 7.73 | 7.64 | 7.72 | 7.64 | 0.52% | 13,610,240 |
| Nov 27, 2025 | 7.66 | 7.72 | 7.62 | 7.68 | 7.60 | 0.66% | 13,163,870 |
| Nov 26, 2025 | 7.60 | 7.65 | 7.57 | 7.63 | 7.55 | 0.66% | 14,180,530 |
| Nov 25, 2025 | 7.53 | 7.64 | 7.51 | 7.58 | 7.50 | 1.07% | 21,225,480 |
| Nov 24, 2025 | 7.61 | 7.65 | 7.50 | 7.50 | 7.42 | -1.57% | 26,225,350 |
| Nov 21, 2025 | 7.77 | 7.77 | 7.58 | 7.62 | 7.54 | -1.93% | 25,508,830 |
| Nov 20, 2025 | 7.72 | 7.81 | 7.70 | 7.77 | 7.69 | 0.78% | 17,029,290 |
| Nov 19, 2025 | 7.70 | 7.77 | 7.68 | 7.71 | 7.63 | - | 15,586,680 |
| Nov 18, 2025 | 7.70 | 7.75 | 7.66 | 7.71 | 7.63 | 0.26% | 14,910,810 |
| Nov 17, 2025 | 7.76 | 7.77 | 7.66 | 7.69 | 7.61 | -0.52% | 14,963,210 |
| Nov 14, 2025 | 7.76 | 7.86 | 7.73 | 7.73 | 7.65 | -0.39% | 15,777,320 |
| Nov 13, 2025 | 7.78 | 7.79 | 7.69 | 7.76 | 7.68 | -0.26% | 18,979,320 |
| Nov 12, 2025 | 7.68 | 7.91 | 7.64 | 7.78 | 7.70 | 1.30% | 31,562,500 |
| Nov 11, 2025 | 7.70 | 7.70 | 7.61 | 7.68 | 7.60 | -0.13% | 16,294,430 |
| Nov 10, 2025 | 7.62 | 7.70 | 7.60 | 7.69 | 7.61 | 1.05% | 19,337,340 |
| Nov 7, 2025 | 7.60 | 7.63 | 7.58 | 7.61 | 7.53 | 0.13% | 12,378,160 |
| Nov 6, 2025 | 7.55 | 7.67 | 7.52 | 7.60 | 7.52 | 0.66% | 18,038,680 |
| Nov 5, 2025 | 7.59 | 7.63 | 7.53 | 7.55 | 7.47 | -0.66% | 15,241,890 |
| Nov 4, 2025 | 7.56 | 7.64 | 7.51 | 7.60 | 7.52 | 0.66% | 17,001,590 |
| Nov 3, 2025 | 7.51 | 7.56 | 7.47 | 7.55 | 7.47 | 0.67% | 15,766,000 |
| Oct 31, 2025 | 7.49 | 7.53 | 7.45 | 7.50 | 7.42 | 0.13% | 17,526,760 |
| Oct 30, 2025 | 7.49 | 7.52 | 7.47 | 7.49 | 7.41 | - | 13,386,220 |
| Oct 29, 2025 | 7.50 | 7.51 | 7.47 | 7.49 | 7.41 | -0.13% | 10,261,760 |
| Oct 28, 2025 | 7.53 | 7.57 | 7.49 | 7.50 | 7.42 | -0.40% | 14,145,650 |
| Oct 27, 2025 | 7.63 | 7.64 | 7.52 | 7.53 | 7.45 | -1.05% | 17,021,600 |
| Oct 24, 2025 | 7.69 | 7.71 | 7.61 | 7.61 | 7.53 | -1.04% | 15,787,290 |
| Oct 23, 2025 | 7.64 | 7.71 | 7.62 | 7.69 | 7.61 | 0.65% | 18,377,570 |
| Oct 22, 2025 | 7.60 | 7.67 | 7.60 | 7.64 | 7.56 | 0.39% | 14,802,990 |
| Oct 21, 2025 | 7.60 | 7.65 | 7.58 | 7.61 | 7.53 | 0.40% | 18,215,700 |
| Oct 20, 2025 | 7.60 | 7.63 | 7.51 | 7.58 | 7.50 | -0.13% | 20,544,950 |
| Oct 17, 2025 | 7.64 | 7.67 | 7.57 | 7.59 | 7.51 | -0.52% | 23,079,100 |
| Oct 16, 2025 | 7.54 | 7.68 | 7.53 | 7.63 | 7.55 | 1.19% | 27,137,390 |
| Oct 15, 2025 | 7.50 | 7.59 | 7.47 | 7.54 | 7.46 | 0.67% | 26,577,730 |
| Oct 14, 2025 | 7.43 | 7.54 | 7.39 | 7.49 | 7.41 | 0.81% | 35,270,270 |
| Oct 13, 2025 | 7.38 | 7.45 | 7.35 | 7.43 | 7.35 | -0.27% | 28,780,000 |
| Oct 10, 2025 | 7.36 | 7.45 | 7.35 | 7.45 | 7.37 | 1.09% | 28,787,710 |
| Oct 9, 2025 | 7.40 | 7.41 | 7.33 | 7.37 | 7.29 | -0.54% | 25,264,890 |