YOOZOO Interactive Co., Ltd. - 002174.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.49	11.4	11.4	11.57	11.39	21.66M
February 12, 2026	11.71	11.52	11.52	11.81	11.46	24.15M
February 11, 2026	11.87	11.72	11.72	12	11.71	29.14M
February 10, 2026	11.65	11.88	11.88	12.1	11.55	43.48M
February 09, 2026	11.52	11.56	11.56	11.62	11.43	27.13M
February 06, 2026	11.36	11.32	11.32	11.55	11.18	21.84M
February 05, 2026	11.4	11.41	11.41	11.56	11.38	19.46M
February 04, 2026	11.77	11.52	11.52	11.81	11.38	34.38M
February 03, 2026	11.63	11.88	11.88	11.95	11.61	33.66M
February 02, 2026	11.8	11.52	11.52	12.14	11.5	32.12M
January 30, 2026	12.03	12.09	12.09	12.18	11.88	26.32M
January 29, 2026	12.01	12.1	12.1	12.4	11.8	35.64M
January 28, 2026	12.22	12.13	12.13	12.44	12.08	27.25M
January 27, 2026	12.42	12.18	12.18	12.6	12	36.33M
January 26, 2026	12.64	12.48	12.48	12.8	12.19	55.13M
January 23, 2026	12.18	12.85	12.85	13.22	12.12	66.28M
January 22, 2026	12.04	12.14	12.14	12.25	12	24.54M
January 21, 2026	12.19	12	12	12.3	11.9	34.61M
January 20, 2026	12.58	12.31	12.31	12.62	12.19	29.35M
January 19, 2026	12.41	12.43	12.43	12.58	12.36	28.15M
January 16, 2026	13.11	12.52	12.52	13.15	12.36	50.83M
January 15, 2026	13.32	13.09	13.09	13.6	12.95	56.58M
January 14, 2026	13.45	13.51	13.51	13.96	13.29	65.03M
January 13, 2026	13.71	13.48	13.48	13.99	13.4	70.64M
January 12, 2026	13.3	13.63	13.63	13.66	13.15	64.18M
January 09, 2026	12.91	13.15	13.15	13.17	12.86	39.98M
January 08, 2026	12.55	12.86	12.86	12.95	12.5	36.95M
January 07, 2026	12.64	12.54	12.54	12.98	12.51	28.7M
January 06, 2026	12.51	12.6	12.6	12.67	12.42	26.6M
January 05, 2026	12.31	12.55	12.55	12.58	12.3	28.89M
December 31, 2025	12.25	12.24	12.24	12.31	12.09	18.88M
December 30, 2025	12.38	12.24	12.24	12.55	12.21	21.92M
December 29, 2025	12.71	12.37	12.37	12.71	12.2	33.95M
December 26, 2025	12.68	12.72	12.72	12.85	12.59	31.55M
December 25, 2025	12.55	12.68	12.68	12.84	12.4	40.02M
December 24, 2025	11.78	12.57	12.57	12.7	11.67	61.65M
December 23, 2025	11.7	11.81	11.81	11.88	11.6	20.6M
December 22, 2025	11.72	11.78	11.78	11.92	11.67	20.35M
December 19, 2025	11.5	11.65	11.65	11.72	11.49	20.1M
December 18, 2025	11.25	11.53	11.53	11.69	11.21	23.62M
December 17, 2025	11.28	11.36	11.36	11.4	11.08	21.89M
December 16, 2025	11.44	11.28	11.28	11.56	11.25	18.2M
December 15, 2025	11.47	11.49	11.49	11.73	11.43	19.96M
December 12, 2025	11.5	11.54	11.54	11.73	11.47	19.68M
December 11, 2025	11.56	11.51	11.51	11.68	11.46	18.52M
December 10, 2025	11.82	11.73	11.73	11.88	11.41	43.01M
December 09, 2025	11.5	11.77	11.77	11.88	11.48	24.04M
December 08, 2025	11.55	11.57	11.57	11.64	11.45	15.96M
December 05, 2025	11.28	11.52	11.52	11.53	11.18	16.84M
December 04, 2025	11.84	11.26	11.26	11.84	11.17	13.83M
December 03, 2025	11.66	11.39	11.39	11.7	11.3	22.84M
December 02, 2025	11.88	11.62	11.62	11.9	11.6	18.96M
December 01, 2025	11.84	11.87	11.87	11.97	11.79	20.42M
November 28, 2025	11.84	11.83	11.83	12.02	11.69	19.26M
November 27, 2025	11.77	11.82	11.82	12.13	11.66	22.46M
November 26, 2025	11.91	11.76	11.76	12.03	11.73	19.46M
November 25, 2025	11.77	11.97	11.97	12.14	11.71	37.34M
November 24, 2025	11.38	11.71	11.71	11.82	11.28	26.49M
November 21, 2025	11.47	11.38	11.38	11.85	11.36	29.91M
November 20, 2025	11.89	11.53	11.53	11.95	11.46	25.58M

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