YOOZOO Interactive Co., Ltd. (SHE:002174)
China
· Delayed Price · Currency is CNY 10.18
+0.93 (10.05%)
Apr 29, 2026, 11:15 AM CST
YOOZOO Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.29 | 9.53 | 9.21 | 9.25 | 9.25 | -0.96% | 17,054,400 |
| Apr 27, 2026 | 9.16 | 9.50 | 9.04 | 9.34 | 9.34 | 2.08% | 26,060,492 |
| Apr 24, 2026 | 9.40 | 9.47 | 9.07 | 9.15 | 9.15 | -3.38% | 23,279,303 |
| Apr 23, 2026 | 9.69 | 9.83 | 9.43 | 9.47 | 9.47 | -1.87% | 20,805,029 |
| Apr 22, 2026 | 9.69 | 9.69 | 9.52 | 9.65 | 9.65 | -0.72% | 15,593,436 |
| Apr 21, 2026 | 9.67 | 9.81 | 9.65 | 9.72 | 9.72 | 0.52% | 18,802,710 |
| Apr 20, 2026 | 9.62 | 9.74 | 9.60 | 9.67 | 9.67 | 0.21% | 13,177,020 |
| Apr 17, 2026 | 9.72 | 9.75 | 9.52 | 9.65 | 9.65 | -0.72% | 15,977,741 |
| Apr 16, 2026 | 9.62 | 9.76 | 9.59 | 9.72 | 9.72 | 1.67% | 16,017,880 |
| Apr 15, 2026 | 9.65 | 9.73 | 9.55 | 9.56 | 9.56 | -0.52% | 11,058,214 |
| Apr 14, 2026 | 9.69 | 9.74 | 9.53 | 9.61 | 9.61 | - | 10,676,571 |
| Apr 13, 2026 | 9.71 | 9.75 | 9.55 | 9.61 | 9.61 | -2.04% | 18,148,020 |
| Apr 10, 2026 | 9.78 | 9.96 | 9.76 | 9.81 | 9.81 | 1.13% | 12,731,360 |
| Apr 9, 2026 | 9.92 | 9.95 | 9.68 | 9.70 | 9.70 | -3.10% | 13,691,040 |
| Apr 8, 2026 | 9.60 | 10.04 | 9.60 | 10.01 | 10.01 | 6.49% | 20,385,060 |
| Apr 7, 2026 | 9.36 | 9.48 | 9.33 | 9.40 | 9.40 | 0.43% | 6,930,913 |
| Apr 3, 2026 | 9.64 | 9.69 | 9.33 | 9.36 | 9.36 | -2.40% | 10,591,130 |
| Apr 2, 2026 | 9.74 | 9.84 | 9.54 | 9.59 | 9.59 | -1.84% | 12,171,690 |
| Apr 1, 2026 | 9.69 | 9.81 | 9.56 | 9.77 | 9.77 | 2.41% | 15,226,490 |
| Mar 31, 2026 | 9.55 | 9.73 | 9.53 | 9.54 | 9.54 | -0.21% | 12,928,000 |
| Mar 30, 2026 | 9.33 | 9.60 | 9.28 | 9.56 | 9.56 | 1.16% | 18,244,324 |
| Mar 27, 2026 | 9.16 | 9.50 | 9.13 | 9.45 | 9.45 | 1.83% | 13,937,430 |
| Mar 26, 2026 | 9.46 | 9.56 | 9.23 | 9.28 | 9.28 | -1.90% | 14,116,990 |
| Mar 25, 2026 | 9.32 | 9.57 | 9.28 | 9.46 | 9.46 | 2.05% | 16,932,700 |
| Mar 24, 2026 | 9.12 | 9.30 | 9.00 | 9.27 | 9.27 | 3.23% | 20,388,630 |
| Mar 23, 2026 | 9.38 | 9.39 | 8.89 | 8.98 | 8.98 | -6.17% | 31,246,300 |
| Mar 20, 2026 | 9.99 | 10.10 | 9.56 | 9.57 | 9.57 | -4.30% | 25,981,677 |
| Mar 19, 2026 | 10.17 | 10.23 | 9.98 | 10.00 | 10.00 | -2.82% | 20,542,670 |
| Mar 18, 2026 | 10.44 | 10.45 | 10.17 | 10.29 | 10.29 | -0.29% | 16,609,840 |
| Mar 17, 2026 | 10.41 | 10.58 | 10.32 | 10.32 | 10.32 | -0.67% | 14,685,840 |
| Mar 16, 2026 | 10.37 | 10.49 | 10.29 | 10.39 | 10.39 | -0.10% | 14,433,890 |
| Mar 13, 2026 | 10.86 | 10.90 | 10.38 | 10.40 | 10.40 | -1.52% | 22,718,660 |
| Mar 12, 2026 | 10.53 | 11.09 | 10.51 | 10.56 | 10.56 | 0.09% | 26,418,870 |
| Mar 11, 2026 | 10.63 | 10.66 | 10.47 | 10.55 | 10.55 | -0.47% | 13,443,080 |
| Mar 10, 2026 | 10.72 | 10.85 | 10.55 | 10.60 | 10.60 | -0.19% | 19,808,112 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.42 | 10.62 | 10.62 | -1.58% | 20,263,740 |
| 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 |