Skip to main content
Xinjiang Youhao(Group)Co.,Ltd (SHA:600778)
China flag China · Delayed Price · Currency is CNY
7.09
+0.13 (1.87%)
Mar 10, 2026, 3:00 PM CST

SHA:600778 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.017.116.997.097.091.87%8,079,844
Mar 9, 20266.937.026.876.966.96-0.43%8,095,800
Mar 6, 20266.777.016.776.996.992.79%10,304,600
Mar 5, 20266.776.906.776.806.801.19%7,796,500
Mar 4, 20266.716.796.626.726.72-1.03%7,715,030
Mar 3, 20266.957.026.756.796.79-2.30%11,754,260
Mar 2, 20267.137.136.866.956.95-3.87%13,584,500
Feb 27, 20267.267.277.167.237.23-0.28%9,800,840
Feb 26, 20267.327.347.227.257.25-0.82%10,208,340
Feb 25, 20267.327.407.267.317.31-0.27%13,939,900
Feb 24, 20267.217.367.187.337.331.95%13,420,570
Feb 13, 20267.287.327.197.197.19-0.14%12,039,200
Feb 12, 20267.347.387.207.207.20-2.57%18,027,520
Feb 11, 20267.567.567.367.397.39-3.02%22,987,240
Feb 10, 20267.707.847.587.627.62-1.80%29,773,550
Feb 9, 20267.687.797.567.767.76-37,377,870
Feb 6, 20267.887.967.547.767.76-7.40%59,194,720
Feb 5, 20267.948.727.648.388.385.28%89,603,270
Feb 4, 20267.297.967.227.967.969.94%35,323,570
Feb 3, 20267.367.387.207.247.24-1.63%15,699,900
Feb 2, 20267.297.447.207.367.360.68%16,608,390
Jan 30, 20267.307.387.207.317.31-0.68%15,758,440
Jan 29, 20267.077.426.977.367.364.10%24,466,641
Jan 28, 20267.127.287.077.077.07-1.53%17,010,730
Jan 27, 20267.157.216.937.187.181.84%20,358,800
Jan 26, 20267.147.156.907.057.05-1.54%11,368,600
Jan 23, 20267.117.167.057.167.160.42%10,998,540
Jan 22, 20266.977.146.937.137.132.44%13,352,900
Jan 21, 20266.976.996.816.966.96-0.14%11,261,400
Jan 20, 20267.007.036.916.976.97-0.29%12,566,960
Jan 19, 20266.746.996.716.996.993.86%15,444,271
Jan 16, 20266.816.836.666.736.73-0.88%12,768,300
Jan 15, 20266.826.886.756.796.79-1.31%11,171,700
Jan 14, 20266.967.026.786.886.88-1.15%15,871,600
Jan 13, 20267.147.146.936.966.96-1.97%15,797,830
Jan 12, 20267.187.387.037.107.100.71%23,165,300
Jan 9, 20266.737.076.717.057.054.75%25,470,930
Jan 8, 20266.716.786.616.736.73-17,046,760
Jan 7, 20266.696.776.596.736.730.75%20,243,350
Jan 6, 20266.676.726.626.686.680.60%18,662,820
Jan 5, 20266.736.756.616.646.64-0.45%16,988,000
Dec 31, 20256.976.976.636.676.67-3.33%18,276,400
Dec 30, 20256.987.046.806.906.90-1.99%16,875,600
Dec 29, 20257.247.306.907.047.04-2.36%15,972,900
Dec 26, 20257.187.487.167.217.21-0.14%19,885,250
Dec 25, 20257.237.397.187.227.22-1.90%22,913,880
Dec 24, 20257.257.807.187.367.361.38%31,855,150
Dec 23, 20257.217.307.037.267.260.14%21,664,573
Dec 22, 20257.287.347.137.257.25-1.09%27,413,502
Dec 19, 20257.087.416.957.337.333.24%37,649,440
Dec 18, 20256.747.236.687.107.104.57%42,172,300
Dec 17, 20256.826.946.606.796.790.15%29,292,880
Dec 16, 20256.567.136.526.786.782.26%35,826,300
Dec 15, 20256.346.866.306.636.634.25%32,366,240
Dec 12, 20256.626.666.336.366.36-4.65%29,186,310
Dec 11, 20256.956.996.606.676.67-4.99%27,181,000
Dec 10, 20257.097.246.997.027.02-0.14%20,677,300
Dec 9, 20256.807.076.697.037.033.53%18,335,410
Dec 8, 20256.736.826.726.796.790.89%8,722,700
Dec 5, 20256.626.756.606.736.731.51%8,740,501
Dec 4, 20256.896.906.626.636.63-3.35%10,915,000
Dec 3, 20257.027.036.766.866.86-2.70%10,350,800
Dec 2, 20256.967.076.927.057.050.71%10,088,800
Dec 1, 20257.147.156.977.007.00-0.85%13,424,400
Nov 28, 20256.757.076.667.067.063.98%18,355,400
Nov 27, 20256.866.936.736.796.790.30%13,824,520
Nov 26, 20256.776.876.686.776.770.89%10,377,320
Nov 25, 20256.656.776.576.716.711.51%8,769,500
Nov 24, 20256.596.746.556.616.611.07%12,731,800
Nov 21, 20256.816.946.506.546.54-4.80%12,782,500
Nov 20, 20257.097.096.756.876.87-2.14%10,758,900
Nov 19, 20257.197.226.997.027.02-1.82%9,175,532
Nov 18, 20257.287.387.047.157.15-1.11%11,852,300
Nov 17, 20257.227.387.167.237.231.54%10,086,800
Nov 14, 20257.147.297.117.127.12-0.70%11,647,840
Nov 13, 20257.137.197.007.177.171.41%10,588,230
Nov 12, 20257.147.247.067.077.07-0.98%11,052,650
Nov 11, 20257.207.257.077.147.140.71%17,359,590
Nov 10, 20256.947.116.877.097.092.46%16,339,330
Nov 7, 20256.886.946.846.926.920.58%7,776,610
Nov 6, 20256.876.896.776.886.88-0.15%8,701,156
Nov 5, 20256.876.966.816.896.890.29%9,976,490
Nov 4, 20256.806.886.736.876.871.03%9,287,964
Nov 3, 20256.736.816.616.806.801.49%10,484,980
Oct 31, 20256.606.736.606.706.702.60%10,999,500
Oct 30, 20256.606.726.526.536.53-2.39%9,571,540
Oct 29, 20256.766.816.626.696.69-1.62%8,450,972
Oct 28, 20256.756.846.706.806.801.19%7,860,224
Oct 27, 20256.786.816.706.726.72-0.59%7,836,840
Oct 24, 20256.846.846.756.766.76-1.17%8,436,341
Oct 23, 20256.826.876.746.846.84-0.15%8,569,900
Oct 22, 20256.756.866.716.856.851.03%13,113,030
Oct 21, 20256.626.806.586.786.782.26%14,944,470
Oct 20, 20256.566.646.506.636.632.16%8,189,650
Oct 17, 20256.546.646.476.496.49-0.92%8,829,650
Oct 16, 20256.666.726.536.556.55-2.38%11,162,400
Oct 15, 20256.606.796.556.716.711.98%12,438,300
Oct 14, 20256.566.636.546.586.580.46%8,937,001
Oct 13, 20256.456.586.376.556.55-1.65%9,544,560
Oct 10, 20256.646.776.606.666.660.45%12,233,100