Youngor Group Co.,Ltd (600177.SS) SHH
7.56
+0.13(+1.75%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.56
+0.13(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.44 | 7.56 | 7.56 | 7.58 | 7.42 | 51.17M |
| March 12, 2026 | 7.29 | 7.43 | 7.43 | 7.52 | 7.27 | 48.68M |
| March 11, 2026 | 7.07 | 7.26 | 7.26 | 7.28 | 7.05 | 34.36M |
| March 10, 2026 | 7.03 | 7.03 | 7.03 | 7.07 | 7.02 | 8.61M |
| March 09, 2026 | 7.07 | 7.01 | 7.01 | 7.09 | 7 | 28.37M |
| March 06, 2026 | 6.91 | 7.02 | 7.02 | 7.04 | 6.89 | 22.14M |
| March 05, 2026 | 7.02 | 6.91 | 6.91 | 7.04 | 6.89 | 28.2M |
| March 04, 2026 | 7.2 | 6.97 | 6.97 | 7.21 | 6.97 | 34.51M |
| March 03, 2026 | 7.26 | 7.22 | 7.22 | 7.33 | 7.21 | 33.34M |
| March 02, 2026 | 7.26 | 7.25 | 7.25 | 7.29 | 7.2 | 30.33M |
| February 27, 2026 | 7.26 | 7.32 | 7.32 | 7.33 | 7.21 | 48.31M |
| February 26, 2026 | 7.29 | 7.26 | 7.26 | 7.37 | 7.24 | 21.99M |
| February 25, 2026 | 7.26 | 7.28 | 7.28 | 7.38 | 7.26 | 23.07M |
| February 24, 2026 | 7.28 | 7.26 | 7.26 | 7.3 | 7.25 | 19.71M |
| February 13, 2026 | 7.4 | 7.25 | 0 | 7.41 | 7.24 | 24.33M |
| February 12, 2026 | 7.47 | 7.41 | 0 | 7.52 | 7.41 | 17.61M |
| February 11, 2026 | 7.46 | 7.47 | 0 | 7.49 | 7.43 | 15.69M |
| February 10, 2026 | 7.43 | 7.43 | 0 | 7.5 | 7.4 | 15.13M |
| February 09, 2026 | 7.38 | 7.4 | 0 | 7.43 | 7.36 | 14.91M |
| February 06, 2026 | 7.41 | 7.37 | 0 | 7.43 | 7.35 | 18.3M |
| February 05, 2026 | 7.34 | 7.41 | 0 | 7.44 | 7.3 | 25.04M |
| February 04, 2026 | 7.21 | 7.31 | 0 | 7.33 | 7.19 | 23.03M |
| February 03, 2026 | 7.22 | 7.21 | 0 | 7.31 | 7.18 | 21M |
| February 02, 2026 | 7.36 | 7.19 | 0 | 7.39 | 7.19 | 30.22M |
| January 30, 2026 | 7.45 | 7.35 | 0 | 7.46 | 7.33 | 19.48M |
| January 29, 2026 | 7.36 | 7.45 | 0 | 7.46 | 7.33 | 25.57M |
| January 28, 2026 | 7.34 | 7.36 | 0 | 7.43 | 7.32 | 22.36M |
| January 27, 2026 | 7.39 | 7.33 | 0 | 7.4 | 7.31 | 16.23M |
| January 26, 2026 | 7.44 | 7.37 | 0 | 7.47 | 7.35 | 19.52M |
| January 23, 2026 | 7.46 | 7.44 | 0 | 7.46 | 7.41 | 15.43M |
| January 22, 2026 | 7.41 | 7.44 | 0 | 7.48 | 7.39 | 19.75M |
| January 21, 2026 | 7.37 | 7.36 | 0 | 7.38 | 7.33 | 14.4M |
| January 20, 2026 | 7.27 | 7.36 | 0 | 7.38 | 7.27 | 21.78M |
| January 19, 2026 | 7.26 | 7.27 | 0 | 7.31 | 7.25 | 17.44M |
| January 16, 2026 | 7.37 | 7.27 | 0 | 7.39 | 7.25 | 23.86M |
| January 15, 2026 | 7.39 | 7.35 | 0 | 7.4 | 7.34 | 20.57M |
| January 14, 2026 | 7.49 | 7.4 | 0 | 7.5 | 7.35 | 30.75M |
| January 13, 2026 | 7.5 | 7.48 | 0 | 7.53 | 7.46 | 19.17M |
| January 12, 2026 | 7.53 | 7.51 | 0 | 7.54 | 7.48 | 16.08M |
| January 09, 2026 | 7.48 | 7.53 | 0 | 7.55 | 7.48 | 18.06M |
| January 08, 2026 | 7.51 | 7.49 | 0 | 7.53 | 7.48 | 15.91M |
| January 07, 2026 | 7.56 | 7.52 | 0 | 7.57 | 7.51 | 15.99M |
| January 06, 2026 | 7.48 | 7.55 | 0 | 7.58 | 7.47 | 20.85M |
| January 05, 2026 | 7.57 | 7.49 | 0 | 7.58 | 7.44 | 32.33M |
| December 31, 2025 | 7.56 | 7.6 | 0 | 7.62 | 7.52 | 14.31M |
| December 30, 2025 | 7.51 | 7.54 | 0 | 7.55 | 7.47 | 12.18M |
| December 29, 2025 | 7.51 | 7.51 | 0 | 7.57 | 7.5 | 12.88M |
| December 26, 2025 | 7.53 | 7.51 | 0 | 7.55 | 7.49 | 12.65M |
| December 25, 2025 | 7.52 | 7.53 | 0 | 7.56 | 7.5 | 13.09M |
| December 24, 2025 | 7.5 | 7.51 | 0 | 7.57 | 7.48 | 15.49M |
| December 23, 2025 | 7.51 | 7.51 | 0 | 7.55 | 7.49 | 12.66M |
| December 22, 2025 | 7.62 | 7.52 | 0 | 7.63 | 7.52 | 18.42M |
| December 19, 2025 | 7.64 | 7.62 | 0 | 7.68 | 7.61 | 15.95M |
| December 18, 2025 | 7.57 | 7.64 | 0 | 7.65 | 7.55 | 15.55M |
| December 17, 2025 | 7.58 | 7.58 | 0 | 7.61 | 7.52 | 17.1M |
| December 16, 2025 | 7.53 | 7.61 | 0 | 7.62 | 7.51 | 31.04M |
| December 15, 2025 | 7.45 | 7.53 | 0 | 7.6 | 7.34 | 38.92M |
| December 12, 2025 | 7.41 | 7.49 | 0 | 7.49 | 7.35 | 61.74M |
| December 11, 2025 | 7.4 | 7.43 | 0 | 7.48 | 7.33 | 33.39M |
| December 10, 2025 | 7.42 | 7.39 | 0 | 7.45 | 7.36 | 24.35M |