Xinjiang Youhao(Group)Co.,Ltd (600778.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600778.SS Historical Return
If you invested ¥1000 in Xinjiang Youhao(Group)Co.,Ltd (600778.SS) 10 years ago, it would be worth ¥545.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,233.17, while ¥1000 invested 1 year ago would be worth ¥772.59. This corresponds to total returns of -45.48%, 23.32%, -22.74%, respectively, with annualized returns of -5.88%, 4.28%, -22.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600778.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.01 | 5.13 | 5.13 | 5.15 | 5.01 | 6.3M |
| July 30, 2026 | 5.07 | 5.04 | 5.04 | 5.17 | 5.01 | 9.24M |
| July 29, 2026 | 4.93 | 5.08 | 5.08 | 5.11 | 4.92 | 8.43M |
| July 28, 2026 | 4.84 | 4.92 | 4.92 | 4.97 | 4.79 | 6.34M |
| July 27, 2026 | 4.73 | 4.84 | 4.84 | 4.85 | 4.67 | 6.87M |
| July 24, 2026 | 4.8 | 4.68 | 4.68 | 4.89 | 4.64 | 7.65M |
| July 23, 2026 | 4.63 | 4.87 | 4.87 | 4.89 | 4.62 | 8.96M |
| July 22, 2026 | 4.77 | 4.68 | 4.68 | 4.82 | 4.65 | 8.16M |
| July 21, 2026 | 4.82 | 4.76 | 4.76 | 4.9 | 4.61 | 11.49M |
| July 20, 2026 | 5.05 | 4.87 | 4.87 | 5.2 | 4.79 | 10.55M |
| July 17, 2026 | 5.29 | 5.05 | 5.05 | 5.42 | 4.97 | 10.83M |
| July 16, 2026 | 5.24 | 5.28 | 5.28 | 5.34 | 5.12 | 6.91M |
| July 15, 2026 | 5.05 | 5.21 | 5.21 | 5.26 | 5.01 | 8.7M |
| July 14, 2026 | 4.91 | 5.09 | 5.09 | 5.11 | 4.88 | 9.68M |
| July 13, 2026 | 5.08 | 4.91 | 4.91 | 5.14 | 4.91 | 7.35M |
| July 10, 2026 | 4.86 | 5.06 | 5.06 | 5.15 | 4.79 | 8.81M |
| July 09, 2026 | 4.9 | 4.92 | 4.92 | 5 | 4.8 | 6.1M |
| July 08, 2026 | 4.92 | 4.94 | 4.94 | 4.98 | 4.84 | 5.83M |
| July 07, 2026 | 5.18 | 4.94 | 4.94 | 5.19 | 4.9 | 7.08M |
| July 06, 2026 | 5.23 | 5.15 | 5.15 | 5.3 | 5.13 | 6.3M |
| July 03, 2026 | 5.12 | 5.18 | 5.18 | 5.23 | 5.06 | 7.29M |
| July 02, 2026 | 5.06 | 5.07 | 5.07 | 5.25 | 5.03 | 8.6M |
| July 01, 2026 | 4.89 | 5.07 | 5.07 | 5.14 | 4.85 | 8.79M |
| June 30, 2026 | 4.94 | 4.89 | 4.89 | 4.99 | 4.81 | 6.69M |
| June 29, 2026 | 4.95 | 4.93 | 4.93 | 4.99 | 4.71 | 8.56M |
| June 26, 2026 | 4.92 | 4.9 | 4.9 | 4.97 | 4.78 | 9.6M |
| June 25, 2026 | 5.12 | 4.9 | 4.9 | 5.14 | 4.86 | 13.23M |
| June 24, 2026 | 5.59 | 5.13 | 5.13 | 5.59 | 5.08 | 12.77M |
| June 23, 2026 | 5.51 | 5.53 | 5.53 | 5.74 | 5.46 | 10.44M |
| June 22, 2026 | 5.43 | 5.51 | 5.51 | 5.52 | 5.2 | 7.41M |
| June 18, 2026 | 5.4 | 5.44 | 5.44 | 5.5 | 5.29 | 7.21M |
| June 17, 2026 | 5.57 | 5.46 | 5.46 | 5.57 | 5.4 | 6.19M |
| June 16, 2026 | 5.65 | 5.56 | 5.56 | 5.66 | 5.4 | 7.83M |
| June 15, 2026 | 5.77 | 5.63 | 5.63 | 5.9 | 5.6 | 7M |
| June 12, 2026 | 5.68 | 5.75 | 5.75 | 5.79 | 5.57 | 6.15M |
| June 11, 2026 | 5.66 | 5.64 | 5.64 | 5.72 | 5.53 | 6.19M |
| June 10, 2026 | 5.75 | 5.68 | 5.68 | 5.75 | 5.54 | 6.17M |
| June 09, 2026 | 5.78 | 5.7 | 5.7 | 5.84 | 5.64 | 7.05M |
| June 08, 2026 | 5.88 | 5.79 | 5.79 | 6.02 | 5.69 | 9.11M |
| June 05, 2026 | 5.81 | 5.94 | 5.94 | 5.97 | 5.77 | 8.8M |
| June 04, 2026 | 5.92 | 5.77 | 5.77 | 6.02 | 5.73 | 7.11M |
| June 03, 2026 | 6.09 | 5.97 | 5.97 | 6.1 | 5.87 | 10.08M |
| June 02, 2026 | 6.39 | 6.1 | 6.1 | 6.44 | 6.06 | 11.89M |
| June 01, 2026 | 6.14 | 6.37 | 6.37 | 6.45 | 6.05 | 9.67M |
| May 29, 2026 | 6.17 | 6.21 | 6.21 | 6.4 | 6.16 | 10.57M |
| May 28, 2026 | 6.23 | 6.21 | 6.21 | 6.35 | 6.05 | 7.3M |
| May 27, 2026 | 6.38 | 6.22 | 6.22 | 6.38 | 6.07 | 7.96M |
| May 26, 2026 | 6.47 | 6.38 | 6.38 | 6.54 | 6.32 | 5.37M |
| May 25, 2026 | 6.55 | 6.5 | 6.5 | 6.67 | 6.4 | 6.57M |
| May 22, 2026 | 6.5 | 6.6 | 6.6 | 6.63 | 6.42 | 5.7M |
| May 21, 2026 | 6.75 | 6.45 | 6.45 | 6.82 | 6.4 | 6.91M |
| May 20, 2026 | 6.87 | 6.75 | 6.75 | 6.87 | 6.69 | 5.34M |
| May 19, 2026 | 6.94 | 6.86 | 6.86 | 6.99 | 6.78 | 6.32M |
| May 18, 2026 | 6.83 | 6.89 | 6.89 | 6.93 | 6.67 | 8.36M |
| May 15, 2026 | 6.77 | 6.77 | 6.77 | 6.88 | 6.68 | 5.9M |
| May 14, 2026 | 6.88 | 6.8 | 6.8 | 6.92 | 6.73 | 6.77M |
| May 13, 2026 | 6.83 | 6.85 | 6.85 | 6.9 | 6.75 | 5.7M |
| May 12, 2026 | 6.93 | 6.84 | 6.84 | 7.01 | 6.82 | 8.51M |
| May 11, 2026 | 7.03 | 6.92 | 6.92 | 7.04 | 6.85 | 6.81M |
| May 08, 2026 | 6.9 | 7 | 7 | 7 | 6.86 | 6.72M |
AD
