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 ¥542.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,254.35, while ¥1000 invested 1 year ago would be worth ¥870.29. This corresponds to total returns of -45.77%, 25.43%, -12.97%, respectively, with annualized returns of -5.95%, 4.65%, -12.97%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.8 | 5.77 | 5.77 | 5.81 | 5.69 | 8.01M |
| September 29, 2026 | 5.7 | 5.78 | 5.78 | 5.81 | 5.67 | 8.4M |
| September 28, 2026 | 5.77 | 5.73 | 5.73 | 5.8 | 5.66 | 7.64M |
| September 24, 2026 | 5.85 | 5.75 | 5.75 | 5.85 | 5.7 | 8.59M |
| September 23, 2026 | 5.84 | 5.83 | 5.83 | 5.93 | 5.75 | 10.14M |
| September 22, 2026 | 6 | 5.87 | 5.87 | 6 | 5.78 | 16.2M |
| September 21, 2026 | 5.76 | 5.95 | 5.95 | 6.02 | 5.72 | 14.16M |
| September 18, 2026 | 5.77 | 5.77 | 5.77 | 5.91 | 5.67 | 14.36M |
| September 17, 2026 | 5.92 | 5.77 | 5.77 | 5.92 | 5.69 | 19.82M |
| September 16, 2026 | 5.61 | 5.92 | 5.92 | 6 | 5.51 | 32.35M |
| September 15, 2026 | 5.9 | 5.62 | 5.62 | 6.04 | 5.55 | 36.25M |
| September 11, 2026 | 6.27 | 5.99 | 5.99 | 6.5 | 5.78 | 49.26M |
| September 10, 2026 | 6.66 | 6.3 | 6.3 | 6.67 | 6.05 | 69.84M |
| September 09, 2026 | 6 | 6.64 | 6.64 | 6.64 | 5.94 | 43.96M |
| September 08, 2026 | 5.98 | 6.04 | 6.04 | 6.15 | 5.9 | 14.22M |
| September 07, 2026 | 5.79 | 5.95 | 5.95 | 6.03 | 5.77 | 14.94M |
| September 04, 2026 | 5.79 | 5.77 | 5.77 | 5.86 | 5.65 | 12.22M |
| September 03, 2026 | 5.85 | 5.76 | 5.76 | 5.9 | 5.75 | 11.87M |
| September 02, 2026 | 5.92 | 5.81 | 5.81 | 5.98 | 5.73 | 13.12M |
| September 01, 2026 | 5.66 | 5.84 | 5.84 | 6.05 | 5.66 | 15.79M |
| August 31, 2026 | 5.64 | 5.64 | 5.64 | 5.69 | 5.56 | 7.15M |
| August 28, 2026 | 5.55 | 5.65 | 5.65 | 5.67 | 5.52 | 6.72M |
| August 27, 2026 | 5.56 | 5.56 | 5.56 | 5.6 | 5.49 | 5.95M |
| August 26, 2026 | 5.61 | 5.59 | 5.59 | 5.67 | 5.54 | 8.97M |
| August 25, 2026 | 5.4 | 5.65 | 5.65 | 5.65 | 5.4 | 9.19M |
| August 24, 2026 | 5.61 | 5.5 | 5.5 | 5.61 | 5.44 | 6.78M |
| August 21, 2026 | 5.56 | 5.55 | 5.55 | 5.59 | 5.41 | 5.27M |
| August 20, 2026 | 5.5 | 5.56 | 5.56 | 5.6 | 5.45 | 5.44M |
| August 19, 2026 | 5.62 | 5.44 | 5.44 | 5.62 | 5.4 | 6.67M |
| August 18, 2026 | 5.58 | 5.62 | 5.62 | 5.67 | 5.55 | 4.93M |
| August 17, 2026 | 5.52 | 5.62 | 5.62 | 5.65 | 5.43 | 5.76M |
| August 14, 2026 | 5.54 | 5.51 | 5.51 | 5.55 | 5.43 | 4.82M |
| August 13, 2026 | 5.67 | 5.53 | 5.53 | 5.68 | 5.51 | 4.8M |
| August 12, 2026 | 5.54 | 5.62 | 5.62 | 5.65 | 5.49 | 5.14M |
| August 11, 2026 | 5.57 | 5.56 | 5.56 | 5.6 | 5.48 | 5.47M |
| August 10, 2026 | 5.35 | 5.57 | 5.57 | 5.6 | 5.3 | 8.72M |
| August 07, 2026 | 5.37 | 5.37 | 5.37 | 5.38 | 5.24 | 7.21M |
| August 06, 2026 | 5.31 | 5.36 | 5.36 | 5.38 | 5.26 | 5.3M |
| August 05, 2026 | 5.38 | 5.33 | 5.33 | 5.43 | 5.26 | 6.43M |
| August 04, 2026 | 5.4 | 5.38 | 5.38 | 5.44 | 5.3 | 6.87M |
| August 03, 2026 | 5.2 | 5.37 | 5.37 | 5.38 | 5.15 | 8.78M |
| 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 |
AD
