Xinjiang Youhao
友好集团 SH600778 Forward-adjusted MAIN
5.77
-0.01
(-0.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.80
High
5.81
Low
5.69
Prev close
5.78
Amplitude
2.08%
Volume
8.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.77
MA10
5.81
MA20
5.90
MA60
5.49
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.80 | 5.81 | 5.69 | 5.77 | 8M |
| 2 | 2026-09-29 | 5.70 | 5.81 | 5.67 | 5.78 | 8M |
| 3 | 2026-09-28 | 5.77 | 5.80 | 5.66 | 5.73 | 8M |
| 4 | 2026-09-24 | 5.85 | 5.85 | 5.70 | 5.75 | 9M |
| 5 | 2026-09-23 | 5.84 | 5.93 | 5.75 | 5.83 | 10M |
| 6 | 2026-09-22 | 6.00 | 6.00 | 5.78 | 5.87 | 16M |
| 7 | 2026-09-21 | 5.76 | 6.02 | 5.72 | 5.95 | 14M |
| 8 | 2026-09-18 | 5.77 | 5.91 | 5.67 | 5.77 | 14M |
| 9 | 2026-09-17 | 5.92 | 5.92 | 5.69 | 5.77 | 20M |
| 10 | 2026-09-16 | 5.61 | 6.00 | 5.51 | 5.92 | 32M |
| 11 | 2026-09-15 | 5.90 | 6.04 | 5.55 | 5.62 | 36M |
| 12 | 2026-09-14 | 5.98 | 6.13 | 5.72 | 5.96 | 36M |
52W
Data range
4.61
28.2%
8.72
High/low over the last 250 trading days, and where the price sits.
← Stocks