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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	15.1	14.76	14.76	15.25	14.71	43.02M
September 02, 2025	16.22	14.89	14.89	16.66	14.7	77.35M
September 01, 2025	17.08	16.22	16.22	17.29	16.1	70.4M
August 29, 2025	16.5	16.99	16.99	17.16	16.31	67.2M
August 28, 2025	15.91	16.25	16.25	16.67	15.82	51M
August 27, 2025	16.2	15.91	15.91	16.74	15.91	66.08M
August 26, 2025	16.53	16.23	16.23	16.53	15.94	54.53M
August 25, 2025	16.68	16.48	16.48	16.78	16.16	50.33M
August 22, 2025	16.5	16.61	16.61	16.69	16.38	38.78M
August 21, 2025	16.73	16.54	16.54	16.89	16.36	47.26M
August 20, 2025	16.69	16.8	16.8	16.9	16.43	55.53M
August 19, 2025	17.18	16.84	16.84	17.21	16.74	57.25M
August 18, 2025	18.01	17.29	17.29	18.15	17.13	92.74M
August 15, 2025	16.19	17.31	17.31	17.69	16.19	109.85M
August 14, 2025	16.26	16.08	16.08	16.49	16.02	70.88M
August 13, 2025	15.81	16.03	16.03	16.26	15.65	53.14M
August 12, 2025	15.88	15.77	15.77	16.2	15.72	82.98M
August 11, 2025	14.38	15.88	15.88	15.88	14.36	106.55M
August 08, 2025	14.78	14.44	14.44	14.86	14.41	44.43M
August 07, 2025	15.08	14.73	14.73	15.14	14.64	64.34M
August 06, 2025	14.49	15.2	15.2	15.2	14.22	75.67M
August 05, 2025	14.38	14.33	14.33	14.66	14.25	50.06M
August 04, 2025	14.31	14.25	14.25	14.49	14.17	47.89M
August 01, 2025	14.8	14.43	14.43	14.9	14.28	49.64M
July 31, 2025	15.12	14.79	14.79	15.47	14.64	57.14M
July 30, 2025	15.3	15.11	15.11	15.6	15	66.89M
July 29, 2025	15.1	15.38	15.38	15.45	14.94	90.34M
July 28, 2025	13.83	15.09	15.09	15.09	13.64	121.57M
July 25, 2025	13.47	13.72	13.72	13.75	13.38	38.83M
July 24, 2025	13.22	13.46	13.46	13.66	13.18	34.1M
July 23, 2025	13.22	13.3	13.3	13.36	13.05	27.52M
July 22, 2025	13.28	13.24	13.24	13.54	13.1	34.8M
July 21, 2025	13.56	13.39	13.39	13.89	13.27	46.66M
July 18, 2025	13.75	13.56	13.56	13.78	13.47	45.84M
July 17, 2025	12.92	13.74	13.74	13.78	12.79	80.41M
July 16, 2025	12.65	12.97	12.97	13.23	12.65	68.24M
July 15, 2025	12.75	12.64	12.64	12.79	12.4	57.45M
July 14, 2025	12.08	12.62	12.62	12.7	11.9	67.99M
July 11, 2025	12.19	12.12	12.12	12.25	11.99	29.36M
July 10, 2025	12.27	12.22	12.22	12.48	12.13	38.44M
July 09, 2025	12.14	12.24	12.24	12.28	12.05	33.99M
July 08, 2025	11.99	12.14	12.14	12.33	11.8	38.28M

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