Youngor Fashion Co., Ltd. (SHA:600177)
China
· Delayed Price · Currency is CNY 7.64
+0.19 (2.55%)
Apr 29, 2026, 11:30 AM CST
Youngor Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.56 | 7.57 | 7.25 | 7.45 | 7.45 | -2.49% | 36,622,473 |
| Apr 27, 2026 | 7.55 | 7.67 | 7.55 | 7.64 | 7.64 | 0.79% | 20,946,830 |
| Apr 24, 2026 | 7.50 | 7.62 | 7.45 | 7.58 | 7.58 | 1.20% | 19,445,119 |
| Apr 23, 2026 | 7.44 | 7.51 | 7.41 | 7.49 | 7.49 | 0.67% | 17,523,511 |
| Apr 22, 2026 | 7.35 | 7.53 | 7.34 | 7.44 | 7.44 | 1.22% | 24,568,308 |
| Apr 21, 2026 | 7.31 | 7.55 | 7.30 | 7.35 | 7.35 | 0.55% | 25,958,940 |
| Apr 20, 2026 | 7.29 | 7.37 | 7.27 | 7.31 | 7.31 | 0.14% | 15,232,669 |
| Apr 17, 2026 | 7.30 | 7.36 | 7.24 | 7.30 | 7.30 | - | 12,488,354 |
| Apr 16, 2026 | 7.28 | 7.42 | 7.25 | 7.30 | 7.30 | 0.41% | 20,644,114 |
| Apr 15, 2026 | 7.18 | 7.29 | 7.14 | 7.27 | 7.27 | 1.25% | 18,252,144 |
| Apr 14, 2026 | 7.17 | 7.19 | 7.10 | 7.18 | 7.18 | 0.28% | 20,765,550 |
| Apr 13, 2026 | 7.33 | 7.37 | 7.14 | 7.16 | 7.16 | -2.32% | 27,543,400 |
| Apr 10, 2026 | 7.42 | 7.44 | 7.32 | 7.33 | 7.33 | -0.95% | 18,621,240 |
| Apr 9, 2026 | 7.51 | 7.57 | 7.39 | 7.40 | 7.40 | -1.60% | 17,600,740 |
| Apr 8, 2026 | 7.50 | 7.58 | 7.41 | 7.52 | 7.52 | 1.08% | 28,516,000 |
| Apr 7, 2026 | 7.60 | 7.60 | 7.38 | 7.44 | 7.44 | -1.72% | 21,846,160 |
| Apr 3, 2026 | 7.68 | 7.71 | 7.55 | 7.57 | 7.57 | -1.30% | 18,831,280 |
| Apr 2, 2026 | 7.70 | 7.76 | 7.65 | 7.67 | 7.67 | - | 19,177,420 |
| Apr 1, 2026 | 7.71 | 7.73 | 7.60 | 7.67 | 7.67 | - | 25,521,655 |
| Mar 31, 2026 | 7.70 | 7.81 | 7.67 | 7.67 | 7.67 | -0.13% | 27,424,940 |
| Mar 30, 2026 | 7.58 | 7.82 | 7.58 | 7.68 | 7.68 | 0.66% | 28,979,897 |
| Mar 27, 2026 | 7.65 | 7.71 | 7.52 | 7.63 | 7.63 | -1.93% | 25,726,306 |
| Mar 26, 2026 | 7.76 | 7.83 | 7.72 | 7.78 | 7.70 | 0.26% | 22,739,010 |
| Mar 25, 2026 | 7.74 | 7.79 | 7.62 | 7.76 | 7.68 | 0.26% | 28,111,080 |
| Mar 24, 2026 | 7.70 | 7.84 | 7.62 | 7.74 | 7.66 | 1.57% | 40,772,160 |
| Mar 23, 2026 | 7.84 | 7.85 | 7.58 | 7.62 | 7.54 | -3.18% | 60,263,900 |
| Mar 20, 2026 | 7.81 | 8.00 | 7.77 | 7.87 | 7.79 | 0.77% | 44,909,590 |
| Mar 19, 2026 | 7.73 | 7.89 | 7.71 | 7.81 | 7.73 | 0.77% | 37,175,980 |
| Mar 18, 2026 | 7.73 | 7.82 | 7.69 | 7.75 | 7.67 | 0.26% | 34,309,570 |
| Mar 17, 2026 | 7.65 | 7.80 | 7.62 | 7.73 | 7.65 | 1.18% | 37,754,350 |
| Mar 16, 2026 | 7.57 | 7.67 | 7.53 | 7.64 | 7.56 | 1.06% | 38,518,120 |
| Mar 13, 2026 | 7.44 | 7.58 | 7.42 | 7.56 | 7.48 | 1.75% | 51,165,030 |
| Mar 12, 2026 | 7.29 | 7.52 | 7.27 | 7.43 | 7.35 | 2.34% | 48,683,210 |
| Mar 11, 2026 | 7.07 | 7.28 | 7.05 | 7.26 | 7.19 | 2.69% | 34,361,110 |
| Mar 10, 2026 | 7.03 | 7.08 | 7.02 | 7.07 | 7.00 | 0.86% | 16,825,300 |
| Mar 9, 2026 | 7.07 | 7.09 | 7.00 | 7.01 | 6.94 | -0.14% | 28,365,630 |
| Mar 6, 2026 | 6.91 | 7.04 | 6.89 | 7.02 | 6.95 | 1.59% | 22,143,380 |
| Mar 5, 2026 | 7.02 | 7.04 | 6.89 | 6.91 | 6.84 | -1.00% | 28,197,500 |
| Mar 4, 2026 | 7.20 | 7.21 | 6.96 | 6.98 | 6.91 | -3.32% | 47,465,660 |
| Mar 3, 2026 | 7.26 | 7.33 | 7.21 | 7.22 | 7.15 | -0.41% | 33,336,570 |
| Mar 2, 2026 | 7.26 | 7.29 | 7.20 | 7.25 | 7.18 | -0.96% | 30,325,580 |
| Feb 27, 2026 | 7.26 | 7.33 | 7.21 | 7.32 | 7.24 | 0.83% | 48,306,150 |
| Feb 26, 2026 | 7.29 | 7.37 | 7.24 | 7.26 | 7.19 | -0.27% | 21,986,010 |
| Feb 25, 2026 | 7.26 | 7.38 | 7.26 | 7.28 | 7.21 | 0.28% | 23,068,870 |
| Feb 24, 2026 | 7.28 | 7.30 | 7.25 | 7.26 | 7.19 | 0.14% | 19,707,190 |
| Feb 13, 2026 | 7.40 | 7.41 | 7.24 | 7.25 | 7.18 | -2.16% | 24,331,820 |
| Feb 12, 2026 | 7.47 | 7.52 | 7.41 | 7.41 | 7.33 | -0.80% | 17,610,950 |
| Feb 11, 2026 | 7.46 | 7.49 | 7.43 | 7.47 | 7.39 | 0.54% | 15,685,160 |
| Feb 10, 2026 | 7.43 | 7.50 | 7.40 | 7.43 | 7.35 | 0.41% | 15,132,970 |
| Feb 9, 2026 | 7.38 | 7.43 | 7.36 | 7.40 | 7.32 | 0.41% | 14,910,170 |
| Feb 6, 2026 | 7.41 | 7.43 | 7.35 | 7.37 | 7.29 | -0.54% | 18,300,650 |
| Feb 5, 2026 | 7.34 | 7.44 | 7.30 | 7.41 | 7.33 | 1.37% | 25,040,100 |
| Feb 4, 2026 | 7.21 | 7.33 | 7.19 | 7.31 | 7.23 | 1.39% | 23,026,870 |
| Feb 3, 2026 | 7.22 | 7.31 | 7.18 | 7.21 | 7.14 | 0.28% | 20,998,150 |
| Feb 2, 2026 | 7.36 | 7.39 | 7.19 | 7.19 | 7.12 | -2.18% | 30,220,500 |
| Jan 30, 2026 | 7.45 | 7.46 | 7.33 | 7.35 | 7.27 | -1.34% | 19,482,570 |
| Jan 29, 2026 | 7.36 | 7.46 | 7.33 | 7.45 | 7.37 | 1.22% | 25,571,990 |
| Jan 28, 2026 | 7.34 | 7.43 | 7.32 | 7.36 | 7.28 | 0.41% | 22,362,800 |
| Jan 27, 2026 | 7.39 | 7.40 | 7.31 | 7.33 | 7.25 | -0.54% | 16,225,410 |
| Jan 26, 2026 | 7.44 | 7.47 | 7.35 | 7.37 | 7.29 | -0.94% | 19,521,070 |
| Jan 23, 2026 | 7.46 | 7.46 | 7.41 | 7.44 | 7.36 | - | 15,426,540 |
| Jan 22, 2026 | 7.41 | 7.48 | 7.39 | 7.44 | 7.36 | 1.09% | 19,748,410 |
| Jan 21, 2026 | 7.37 | 7.38 | 7.33 | 7.36 | 7.28 | - | 14,400,870 |
| Jan 20, 2026 | 7.27 | 7.38 | 7.27 | 7.36 | 7.28 | 1.24% | 21,782,740 |
| Jan 19, 2026 | 7.26 | 7.31 | 7.25 | 7.27 | 7.20 | - | 17,442,480 |
| Jan 16, 2026 | 7.37 | 7.39 | 7.25 | 7.27 | 7.20 | -1.09% | 23,862,240 |
| Jan 15, 2026 | 7.39 | 7.40 | 7.34 | 7.35 | 7.27 | -0.68% | 20,567,460 |
| Jan 14, 2026 | 7.49 | 7.50 | 7.35 | 7.40 | 7.32 | -1.07% | 30,752,300 |
| Jan 13, 2026 | 7.50 | 7.53 | 7.46 | 7.48 | 7.40 | -0.40% | 19,170,450 |
| Jan 12, 2026 | 7.53 | 7.54 | 7.48 | 7.51 | 7.43 | -0.27% | 16,075,370 |
| Jan 9, 2026 | 7.48 | 7.55 | 7.48 | 7.53 | 7.45 | 0.53% | 18,063,510 |
| Jan 8, 2026 | 7.51 | 7.53 | 7.48 | 7.49 | 7.41 | -0.40% | 15,908,770 |
| Jan 7, 2026 | 7.56 | 7.57 | 7.51 | 7.52 | 7.44 | -0.40% | 15,991,930 |
| Jan 6, 2026 | 7.48 | 7.58 | 7.47 | 7.55 | 7.47 | 0.80% | 20,846,860 |
| Jan 5, 2026 | 7.57 | 7.58 | 7.44 | 7.49 | 7.41 | -1.45% | 32,334,030 |
| Dec 31, 2025 | 7.56 | 7.62 | 7.52 | 7.60 | 7.52 | 0.80% | 14,306,930 |
| Dec 30, 2025 | 7.51 | 7.55 | 7.47 | 7.54 | 7.46 | 0.40% | 12,175,150 |
| Dec 29, 2025 | 7.51 | 7.57 | 7.50 | 7.51 | 7.43 | - | 12,880,900 |
| Dec 26, 2025 | 7.53 | 7.55 | 7.49 | 7.51 | 7.43 | -0.27% | 12,650,950 |
| Dec 25, 2025 | 7.52 | 7.56 | 7.50 | 7.53 | 7.45 | 0.27% | 13,086,320 |
| Dec 24, 2025 | 7.50 | 7.57 | 7.48 | 7.51 | 7.43 | - | 15,490,340 |
| Dec 23, 2025 | 7.51 | 7.55 | 7.49 | 7.51 | 7.43 | -0.13% | 12,655,830 |
| Dec 22, 2025 | 7.62 | 7.63 | 7.52 | 7.52 | 7.44 | -1.31% | 18,416,610 |
| Dec 19, 2025 | 7.64 | 7.68 | 7.61 | 7.62 | 7.54 | -0.26% | 15,945,620 |
| Dec 18, 2025 | 7.57 | 7.65 | 7.55 | 7.64 | 7.56 | 0.79% | 15,554,110 |
| Dec 17, 2025 | 7.58 | 7.61 | 7.52 | 7.58 | 7.50 | -0.39% | 17,104,060 |
| Dec 16, 2025 | 7.53 | 7.62 | 7.51 | 7.61 | 7.53 | 1.06% | 31,040,690 |
| Dec 15, 2025 | 7.45 | 7.60 | 7.34 | 7.53 | 7.45 | 0.53% | 38,920,420 |
| Dec 12, 2025 | 7.41 | 7.49 | 7.35 | 7.49 | 7.41 | 0.81% | 61,736,920 |
| Dec 11, 2025 | 7.40 | 7.48 | 7.33 | 7.43 | 7.35 | 0.54% | 33,389,800 |
| Dec 10, 2025 | 7.42 | 7.45 | 7.36 | 7.39 | 7.31 | -0.40% | 24,350,550 |
| Dec 9, 2025 | 7.46 | 7.48 | 7.41 | 7.42 | 7.34 | -0.54% | 20,166,880 |
| Dec 8, 2025 | 7.52 | 7.53 | 7.44 | 7.46 | 7.38 | -0.80% | 19,479,280 |
| Dec 5, 2025 | 7.56 | 7.56 | 7.48 | 7.52 | 7.44 | -0.53% | 17,735,660 |
| Dec 4, 2025 | 7.54 | 7.59 | 7.53 | 7.56 | 7.48 | -0.66% | 15,809,550 |
| Dec 3, 2025 | 7.69 | 7.72 | 7.60 | 7.61 | 7.45 | -1.04% | 17,175,730 |
| Dec 2, 2025 | 7.76 | 7.76 | 7.63 | 7.69 | 7.53 | -0.65% | 18,636,390 |
| Dec 1, 2025 | 7.71 | 7.79 | 7.69 | 7.74 | 7.58 | 0.26% | 22,878,650 |
| Nov 28, 2025 | 7.71 | 7.73 | 7.64 | 7.72 | 7.56 | 0.52% | 13,610,240 |
| Nov 27, 2025 | 7.66 | 7.72 | 7.62 | 7.68 | 7.52 | 0.66% | 13,163,870 |