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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.13	11.94	11.94	12.67	11.92	61.64M
July 04, 2025	11.93	12.14	12.14	12.33	11.79	37.3M
July 03, 2025	12	11.89	11.89	12.15	11.8	24.99M
July 02, 2025	12.13	12.01	12.01	12.35	11.91	26.83M
July 01, 2025	12.14	12.13	12.13	12.27	12.02	27.3M
June 30, 2025	11.98	12.13	12.13	12.39	11.91	46.93M
June 27, 2025	11.83	11.85	11.85	11.94	11.67	23.64M
June 26, 2025	12.1	11.83	11.83	12.1	11.65	32.23M
June 25, 2025	12.15	12.12	12.12	12.4	12	30.08M
June 24, 2025	12.16	12.15	12.15	12.33	12.06	33.7M
June 23, 2025	11.86	11.98	11.98	12.1	11.67	29.92M
June 20, 2025	12.43	11.9	11.9	12.5	11.78	40.56M
June 19, 2025	12.58	12.37	12.37	12.79	12.24	34.42M
June 18, 2025	12.83	12.53	12.53	12.86	12.32	42.75M
June 17, 2025	13.21	12.83	12.83	13.28	12.76	43M
June 16, 2025	13.21	13.21	13.21	13.68	13.13	57.8M
June 13, 2025	13.28	13.15	13.15	13.35	12.99	45.32M
June 12, 2025	13.5	13.41	13.41	13.72	13.35	38.92M
June 11, 2025	13.59	13.59	13.59	13.74	13.34	40.87M
June 10, 2025	13.88	13.59	13.59	13.9	13.33	44.25M
June 09, 2025	13.86	13.84	13.84	14	13.5	39.08M
June 06, 2025	13.5	13.84	13.84	13.95	13.42	54.92M
June 05, 2025	13.63	13.58	13.58	14.23	12.97	106.69M
June 04, 2025	12.98	13.55	13.55	13.7	12.84	70.85M
June 03, 2025	13.62	12.97	12.97	13.85	12.74	122.32M
May 30, 2025	13.82	13.6	13.6	13.95	13.51	66.01M
May 29, 2025	13.51	13.82	13.82	13.9	13.51	83.36M
May 28, 2025	12.87	13.62	13.62	14.15	12.85	108.91M
May 27, 2025	12.79	13	13	13.3	12.62	104.43M
May 26, 2025	11.8	12.91	12.91	12.91	11.77	63.48M

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