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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.08	11.83	11.83	12.13	11.77	25.5M
November 18, 2025	12.25	12.14	12.14	12.3	12.07	22.28M
November 17, 2025	12.23	12.28	12.28	12.34	11.98	25.9M
November 14, 2025	12.51	12.31	12.31	12.54	12.28	24.5M
November 13, 2025	12.5	12.42	12.42	12.57	12.33	20.96M
November 12, 2025	12.76	12.47	12.47	12.82	12.44	28.8M
November 11, 2025	12.51	12.78	12.78	13.04	12.46	40.13M
November 10, 2025	12.64	12.55	12.55	12.76	12.38	26.41M
November 07, 2025	12.51	12.64	12.64	12.75	12.33	24.76M
November 06, 2025	12.55	12.6	12.6	12.7	12.38	25.22M
November 05, 2025	12.62	12.58	12.58	12.78	12.5	29.35M
November 04, 2025	13.21	12.87	12.87	13.23	12.71	37.02M
November 03, 2025	12.9	13.22	13.22	13.33	12.9	59.7M
October 31, 2025	13.15	12.89	12.89	13.16	12.6	46.37M
October 30, 2025	12.95	12.8	12.8	13.04	12.58	43.85M
October 29, 2025	12.84	12.95	12.95	13.15	12.84	42.09M
October 28, 2025	12.67	13.03	13.03	13.25	12.54	58.4M
October 27, 2025	13.59	12.69	12.69	13.62	12.42	95.67M
October 24, 2025	12.95	13.48	13.48	13.57	12.94	69.09M
October 23, 2025	12.84	12.82	12.82	12.89	12.47	51.69M
October 22, 2025	12.44	12.98	12.98	13.18	12.44	96.34M
October 21, 2025	11.67	12.41	12.41	12.57	11.61	95.32M
October 20, 2025	11.11	11.66	11.66	11.76	11.11	64.57M
October 17, 2025	11.12	11.06	11.06	11.29	11.03	28.61M
October 16, 2025	11.28	11.18	11.18	11.28	11.1	21.34M
October 15, 2025	11.09	11.28	11.28	11.3	10.96	29.06M
October 14, 2025	11.23	11.03	11.03	11.38	10.99	33.17M
October 13, 2025	11.05	11.21	11.21	11.29	10.88	33.35M
October 10, 2025	11.45	11.42	11.42	11.7	11.38	29.95M
October 09, 2025	11.66	11.5	11.5	11.7	11.44	31.95M
September 30, 2025	11.53	11.59	11.59	11.68	11.46	34.96M
September 29, 2025	11.36	11.49	11.49	11.54	11.25	27.63M
September 26, 2025	11.76	11.37	11.37	11.77	11.35	33.78M
September 25, 2025	11.64	11.81	11.81	12.05	11.61	48.38M
September 24, 2025	11.27	11.67	11.67	11.74	11.18	46.82M
September 23, 2025	11.81	11.34	11.34	11.86	11.05	72.1M
September 22, 2025	12.13	11.87	11.87	12.23	11.72	46.95M
September 19, 2025	12.25	12.13	12.13	12.39	12.08	42.56M
September 18, 2025	12.52	12.3	12.3	12.79	12.17	68.55M
September 17, 2025	12.52	12.61	12.61	12.7	12.37	52.43M
September 16, 2025	12.46	12.55	12.55	12.6	12.28	64.88M
September 15, 2025	12	12.56	12.56	12.74	11.9	106.88M
September 12, 2025	12.01	12.25	12.25	12.59	12.01	145.23M
September 11, 2025	13.02	13.02	13.02	13.14	13.02	25.31M
September 10, 2025	14.57	14.47	14.47	14.67	14.06	50.32M
September 09, 2025	14.81	14.56	14.56	15.03	14.49	42.48M
September 08, 2025	14.53	14.92	14.92	15.03	13.77	85.03M
September 05, 2025	14.5	14.51	14.51	14.66	14.27	41.55M
September 04, 2025	14.77	14.48	14.48	15.05	14.23	43.77M

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