YOOZOO Interactive Co., Ltd. (002174.SZ) SHZ

9.36

-0.23(-2.40%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	9.64	9.36	9.36	9.69	9.33	10.59M
April 02, 2026	9.74	9.59	9.59	9.84	9.54	12.17M
April 01, 2026	9.69	9.77	9.77	9.81	9.56	15.47M
March 31, 2026	9.55	9.54	9.54	9.73	9.53	13.04M
March 30, 2026	9.33	9.56	9.56	9.6	9.28	18.42M
March 27, 2026	9.16	9.45	9.45	9.5	9.13	13.94M
March 26, 2026	9.46	9.28	9.28	9.56	9.23	14.23M
March 25, 2026	9.32	9.46	9.46	9.57	9.28	17.3M
March 24, 2026	9.12	9.27	9.27	9.3	9	20.39M
March 23, 2026	9.38	8.98	8.98	9.39	8.89	31.47M
March 20, 2026	9.99	9.57	9.57	10.1	9.56	25.98M
March 19, 2026	10.17	10	10	10.23	9.98	20.54M
March 18, 2026	10.44	10.29	10.29	10.45	10.17	16.86M
March 17, 2026	10.41	10.32	10.32	10.58	10.32	15.02M
March 16, 2026	10.37	10.39	10.39	10.49	10.29	14.58M
March 13, 2026	10.86	10.4	10.4	10.9	10.38	23.05M
March 12, 2026	10.53	10.56	10.56	11.09	10.51	26.84M
March 11, 2026	10.63	10.55	10.55	10.66	10.47	13.44M
March 10, 2026	10.28	10.61	10.61	10.85	10.28	10.45M
March 09, 2026	10.7	10.62	10.62	10.7	10.42	20.38M
March 06, 2026	10.28	10.79	10.79	10.87	10.26	24.61M
March 05, 2026	10.31	10.35	10.35	10.53	10.13	23.81M
March 04, 2026	11.11	10.07	10.07	11.11	10.07	14.28M
March 03, 2026	10.62	10.34	10.34	10.69	10.33	27.93M
March 02, 2026	10.91	10.63	10.63	10.98	10.57	33.9M
February 27, 2026	11.11	11.19	11.19	11.23	11.1	14.3M
February 26, 2026	11.28	11.14	11.14	11.34	11.12	20.59M
February 25, 2026	11.29	11.21	11.21	11.37	11.21	20.48M
February 24, 2026	11.49	11.26	11.26	11.52	11.19	21.46M
February 13, 2026	11.49	11.4	0	11.57	11.39	21.66M
February 12, 2026	11.71	11.52	0	11.81	11.46	24.15M
February 11, 2026	11.87	11.72	0	12	11.71	29.14M
February 10, 2026	11.65	11.88	0	12.1	11.55	43.48M
February 09, 2026	11.52	11.56	0	11.62	11.43	27.13M
February 06, 2026	11.36	11.32	0	11.55	11.18	21.84M
February 05, 2026	11.4	11.41	0	11.56	11.38	19.46M
February 04, 2026	11.77	11.52	0	11.81	11.38	34.38M
February 03, 2026	11.63	11.88	0	11.95	11.61	33.66M
February 02, 2026	11.8	11.52	0	12.14	11.5	32.12M
January 30, 2026	12.03	12.09	0	12.18	11.88	26.32M
January 29, 2026	12.01	12.1	0	12.4	11.8	35.64M
January 28, 2026	12.22	12.13	0	12.44	12.08	27.25M
January 27, 2026	12.42	12.18	0	12.6	12	36.33M
January 26, 2026	12.64	12.48	0	12.8	12.19	55.13M
January 23, 2026	12.18	12.85	0	13.22	12.12	66.28M
January 22, 2026	12.04	12.14	0	12.25	12	24.54M
January 21, 2026	12.19	12	0	12.3	11.9	34.61M
January 20, 2026	12.58	12.31	0	12.62	12.19	29.35M
January 19, 2026	12.41	12.43	0	12.58	12.36	28.15M
January 16, 2026	13.11	12.52	0	13.15	12.36	50.83M
January 15, 2026	13.32	13.09	0	13.6	12.95	56.58M
January 14, 2026	13.45	13.51	0	13.96	13.29	65.03M
January 13, 2026	13.71	13.48	0	13.99	13.4	70.64M
January 12, 2026	13.3	13.63	0	13.66	13.15	64.18M
January 09, 2026	12.91	13.15	0	13.17	12.86	39.98M
January 08, 2026	12.55	12.86	0	12.95	12.5	36.95M
January 07, 2026	12.64	12.54	0	12.98	12.51	28.7M
January 06, 2026	12.51	12.6	0	12.67	12.42	26.6M
January 05, 2026	12.31	12.55	0	12.58	12.3	28.89M
December 31, 2025	12.25	12.24	0	12.31	12.09	18.88M