YOOZOO Interactive Co., Ltd. (SHE:002174)
China
· Delayed Price · Currency is CNY 10.79
+0.44 (4.25%)
At close: Mar 6, 2026
YOOZOO Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.28 | 10.87 | 10.26 | 10.79 | 10.79 | 4.25% | 24,064,100 |
| Mar 5, 2026 | 10.31 | 10.53 | 10.13 | 10.35 | 10.35 | 2.37% | 23,805,560 |
| Mar 4, 2026 | 10.20 | 10.34 | 10.05 | 10.11 | 10.11 | -2.22% | 20,268,350 |
| Mar 3, 2026 | 10.62 | 10.69 | 10.33 | 10.34 | 10.34 | -2.73% | 27,925,870 |
| Mar 2, 2026 | 10.91 | 10.98 | 10.57 | 10.63 | 10.63 | -5.00% | 33,697,830 |
| Feb 27, 2026 | 11.11 | 11.23 | 11.10 | 11.19 | 11.19 | 0.45% | 14,298,560 |
| Feb 26, 2026 | 11.28 | 11.34 | 11.12 | 11.14 | 11.14 | -0.62% | 20,592,290 |
| Feb 25, 2026 | 11.29 | 11.37 | 11.21 | 11.21 | 11.21 | -0.44% | 20,481,985 |
| Feb 24, 2026 | 11.49 | 11.52 | 11.19 | 11.26 | 11.26 | -1.23% | 21,162,607 |
| Feb 13, 2026 | 11.49 | 11.57 | 11.39 | 11.40 | 11.40 | -1.04% | 21,260,100 |
| Feb 12, 2026 | 11.71 | 11.81 | 11.46 | 11.52 | 11.52 | -1.71% | 23,879,327 |
| Feb 11, 2026 | 11.87 | 12.00 | 11.71 | 11.72 | 11.72 | -1.35% | 28,853,350 |
| Feb 10, 2026 | 11.65 | 12.10 | 11.55 | 11.88 | 11.88 | 2.77% | 43,477,920 |
| Feb 9, 2026 | 11.52 | 11.62 | 11.43 | 11.56 | 11.56 | 2.12% | 27,126,390 |
| Feb 6, 2026 | 11.36 | 11.55 | 11.18 | 11.32 | 11.32 | -0.79% | 21,835,150 |
| Feb 5, 2026 | 11.40 | 11.56 | 11.38 | 11.41 | 11.41 | -0.95% | 19,199,880 |
| Feb 4, 2026 | 11.77 | 11.81 | 11.38 | 11.52 | 11.52 | -3.03% | 34,382,070 |
| Feb 3, 2026 | 11.63 | 11.95 | 11.61 | 11.88 | 11.88 | 3.13% | 33,662,850 |
| Feb 2, 2026 | 11.80 | 12.14 | 11.50 | 11.52 | 11.52 | -4.71% | 32,120,631 |
| Jan 30, 2026 | 12.03 | 12.18 | 11.88 | 12.09 | 12.09 | -0.08% | 26,317,659 |
| Jan 29, 2026 | 12.01 | 12.40 | 11.80 | 12.10 | 12.10 | -0.25% | 35,640,900 |
| Jan 28, 2026 | 12.22 | 12.44 | 12.08 | 12.13 | 12.13 | -0.41% | 27,247,830 |
| Jan 27, 2026 | 12.42 | 12.60 | 12.00 | 12.18 | 12.18 | -2.40% | 35,956,945 |
| Jan 26, 2026 | 12.64 | 12.80 | 12.19 | 12.48 | 12.48 | -2.88% | 54,790,990 |
| Jan 23, 2026 | 12.18 | 13.22 | 12.12 | 12.85 | 12.85 | 5.85% | 66,276,480 |
| Jan 22, 2026 | 12.04 | 12.25 | 12.00 | 12.14 | 12.14 | 1.17% | 24,289,880 |
| Jan 21, 2026 | 12.19 | 12.30 | 11.90 | 12.00 | 12.00 | -2.52% | 34,613,170 |
| Jan 20, 2026 | 12.58 | 12.62 | 12.19 | 12.31 | 12.31 | -0.97% | 29,352,680 |
| Jan 19, 2026 | 12.41 | 12.58 | 12.36 | 12.43 | 12.43 | -0.72% | 28,145,410 |
| Jan 16, 2026 | 13.11 | 13.15 | 12.36 | 12.52 | 12.52 | -4.35% | 50,567,327 |
| Jan 15, 2026 | 13.32 | 13.60 | 12.95 | 13.09 | 13.09 | -3.11% | 56,579,840 |
| Jan 14, 2026 | 13.45 | 13.96 | 13.29 | 13.51 | 13.51 | 0.22% | 65,031,440 |
| Jan 13, 2026 | 13.71 | 13.99 | 13.40 | 13.48 | 13.48 | -1.10% | 70,639,310 |
| Jan 12, 2026 | 13.30 | 13.66 | 13.15 | 13.63 | 13.63 | 3.65% | 63,694,410 |
| Jan 9, 2026 | 12.91 | 13.17 | 12.86 | 13.15 | 13.15 | 2.26% | 39,602,500 |
| Jan 8, 2026 | 12.55 | 12.95 | 12.50 | 12.86 | 12.86 | 2.55% | 36,953,460 |
| Jan 7, 2026 | 12.64 | 12.98 | 12.51 | 12.54 | 12.54 | -0.48% | 28,696,800 |
| Jan 6, 2026 | 12.51 | 12.67 | 12.42 | 12.60 | 12.60 | 0.40% | 26,380,570 |
| Jan 5, 2026 | 12.31 | 12.58 | 12.30 | 12.55 | 12.55 | 2.53% | 28,886,930 |
| Dec 31, 2025 | 12.25 | 12.31 | 12.09 | 12.24 | 12.24 | - | 18,741,937 |
| Dec 30, 2025 | 12.38 | 12.55 | 12.21 | 12.24 | 12.24 | -1.05% | 21,812,840 |
| Dec 29, 2025 | 12.71 | 12.71 | 12.20 | 12.37 | 12.37 | -2.75% | 33,948,650 |
| Dec 26, 2025 | 12.68 | 12.85 | 12.59 | 12.72 | 12.72 | 0.32% | 31,545,000 |
| Dec 25, 2025 | 12.55 | 12.84 | 12.40 | 12.68 | 12.68 | 0.88% | 39,850,050 |
| Dec 24, 2025 | 11.78 | 12.70 | 11.67 | 12.57 | 12.57 | 6.44% | 60,909,260 |
| Dec 23, 2025 | 11.70 | 11.88 | 11.60 | 11.81 | 11.81 | 0.25% | 20,597,405 |
| Dec 22, 2025 | 11.72 | 11.92 | 11.67 | 11.78 | 11.78 | 0.94% | 20,346,230 |
| Dec 19, 2025 | 11.52 | 11.72 | 11.49 | 11.67 | 11.67 | 1.21% | 20,741,505 |
| Dec 18, 2025 | 11.25 | 11.69 | 11.21 | 11.53 | 11.53 | 1.50% | 23,478,910 |
| Dec 17, 2025 | 11.28 | 11.40 | 11.08 | 11.36 | 11.36 | 0.71% | 21,659,270 |
| Dec 16, 2025 | 11.44 | 11.56 | 11.25 | 11.28 | 11.28 | -1.83% | 18,033,100 |
| Dec 15, 2025 | 11.47 | 11.73 | 11.43 | 11.49 | 11.49 | -0.43% | 19,694,930 |
| Dec 12, 2025 | 11.50 | 11.73 | 11.47 | 11.54 | 11.54 | 0.26% | 19,675,008 |
| Dec 11, 2025 | 11.56 | 11.68 | 11.46 | 11.51 | 11.51 | -1.88% | 18,275,990 |
| Dec 10, 2025 | 11.82 | 11.88 | 11.41 | 11.73 | 11.73 | -0.34% | 42,707,060 |
| Dec 9, 2025 | 11.50 | 11.88 | 11.48 | 11.77 | 11.77 | 1.73% | 24,038,710 |
| Dec 8, 2025 | 11.55 | 11.64 | 11.45 | 11.57 | 11.57 | 0.43% | 15,962,900 |
| Dec 5, 2025 | 11.28 | 11.53 | 11.18 | 11.52 | 11.52 | 2.31% | 16,453,030 |
| Dec 4, 2025 | 11.31 | 11.44 | 11.17 | 11.26 | 11.26 | -1.14% | 13,674,760 |
| Dec 3, 2025 | 11.66 | 11.70 | 11.30 | 11.39 | 11.39 | -1.98% | 22,839,290 |
| Dec 2, 2025 | 11.88 | 11.90 | 11.60 | 11.62 | 11.62 | -2.11% | 18,759,260 |
| Dec 1, 2025 | 11.84 | 11.97 | 11.79 | 11.87 | 11.87 | 0.34% | 20,416,214 |
| Nov 28, 2025 | 11.84 | 12.02 | 11.69 | 11.83 | 11.83 | 0.08% | 19,069,212 |
| Nov 27, 2025 | 11.77 | 12.13 | 11.66 | 11.82 | 11.82 | 0.51% | 22,219,826 |
| Nov 26, 2025 | 11.91 | 12.03 | 11.73 | 11.76 | 11.76 | -1.75% | 19,461,920 |
| Nov 25, 2025 | 11.77 | 12.14 | 11.71 | 11.97 | 11.97 | 2.22% | 37,338,100 |
| Nov 24, 2025 | 11.38 | 11.82 | 11.28 | 11.71 | 11.71 | 2.90% | 26,489,370 |
| Nov 21, 2025 | 11.47 | 11.85 | 11.36 | 11.38 | 11.38 | -1.30% | 29,715,170 |
| Nov 20, 2025 | 11.89 | 11.95 | 11.46 | 11.53 | 11.53 | -2.54% | 25,440,180 |
| Nov 19, 2025 | 12.08 | 12.13 | 11.77 | 11.83 | 11.83 | -2.55% | 25,499,600 |
| Nov 18, 2025 | 12.25 | 12.30 | 12.07 | 12.14 | 12.14 | -1.14% | 22,089,190 |
| Nov 17, 2025 | 12.23 | 12.34 | 11.98 | 12.28 | 12.28 | -0.24% | 25,903,160 |
| Nov 14, 2025 | 12.32 | 12.54 | 12.28 | 12.31 | 12.31 | -0.89% | 24,503,820 |
| Nov 13, 2025 | 12.50 | 12.57 | 12.33 | 12.42 | 12.42 | -0.40% | 20,964,210 |
| Nov 12, 2025 | 12.76 | 12.82 | 12.44 | 12.47 | 12.47 | -2.43% | 28,548,590 |
| Nov 11, 2025 | 12.58 | 13.04 | 12.46 | 12.78 | 12.78 | 1.83% | 40,134,370 |
| Nov 10, 2025 | 12.64 | 12.76 | 12.38 | 12.55 | 12.55 | -0.71% | 26,413,750 |
| Nov 7, 2025 | 12.51 | 12.75 | 12.33 | 12.64 | 12.64 | 0.32% | 24,504,450 |
| Nov 6, 2025 | 12.55 | 12.70 | 12.38 | 12.60 | 12.60 | 0.16% | 24,993,260 |
| Nov 5, 2025 | 12.62 | 12.78 | 12.50 | 12.58 | 12.58 | -2.25% | 28,840,840 |
| Nov 4, 2025 | 13.21 | 13.23 | 12.71 | 12.87 | 12.87 | -2.65% | 37,016,600 |
| Nov 3, 2025 | 12.90 | 13.33 | 12.90 | 13.22 | 13.22 | 2.56% | 59,152,340 |
| Oct 31, 2025 | 13.15 | 13.16 | 12.60 | 12.89 | 12.89 | 0.70% | 45,950,730 |
| Oct 30, 2025 | 12.95 | 13.04 | 12.58 | 12.80 | 12.80 | -1.16% | 43,543,470 |
| Oct 29, 2025 | 12.84 | 13.15 | 12.84 | 12.95 | 12.95 | -0.61% | 41,755,540 |
| Oct 28, 2025 | 12.67 | 13.25 | 12.54 | 13.03 | 13.03 | 2.68% | 58,401,700 |
| Oct 27, 2025 | 13.59 | 13.62 | 12.42 | 12.69 | 12.69 | -5.86% | 95,667,210 |
| Oct 24, 2025 | 12.95 | 13.57 | 12.94 | 13.48 | 13.48 | 5.15% | 68,327,500 |
| Oct 23, 2025 | 12.84 | 12.89 | 12.47 | 12.82 | 12.82 | -1.23% | 51,690,790 |
| Oct 22, 2025 | 12.44 | 13.18 | 12.44 | 12.98 | 12.98 | 4.59% | 95,498,700 |
| Oct 21, 2025 | 11.67 | 12.57 | 11.61 | 12.41 | 12.41 | 6.43% | 95,321,800 |
| Oct 20, 2025 | 11.11 | 11.76 | 11.11 | 11.66 | 11.66 | 5.42% | 64,568,240 |
| Oct 17, 2025 | 11.12 | 11.29 | 11.03 | 11.06 | 11.06 | -1.07% | 28,374,230 |
| Oct 16, 2025 | 11.28 | 11.28 | 11.10 | 11.18 | 11.18 | -0.89% | 21,120,480 |
| Oct 15, 2025 | 11.09 | 11.30 | 10.96 | 11.28 | 11.28 | 2.27% | 29,058,620 |
| Oct 14, 2025 | 11.23 | 11.38 | 10.99 | 11.03 | 11.03 | -1.61% | 33,172,130 |
| Oct 13, 2025 | 11.05 | 11.29 | 10.88 | 11.21 | 11.21 | -1.84% | 33,351,430 |
| Oct 10, 2025 | 11.45 | 11.70 | 11.38 | 11.42 | 11.42 | -0.70% | 29,947,940 |
| Oct 9, 2025 | 11.66 | 11.70 | 11.44 | 11.50 | 11.50 | -0.78% | 31,953,090 |
| Sep 30, 2025 | 11.53 | 11.68 | 11.46 | 11.59 | 11.59 | 0.87% | 34,566,030 |