Shanghai - Delayed Quote
CNY
Youngor Fashion Co., Ltd. (600177.SS)
8.47
+0.31
(+3.80%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.25
8.69
8.23
8.47
8.47
56,766,430
Oct 30, 2026
8.22
8.22
8.09
8.16
8.16
23,144,336
Oct 29, 2026
8.19
8.27
8.12
8.17
8.17
16,518,655
Oct 28, 2026
8.31
8.33
8.15
8.19
8.19
22,002,179
Oct 27, 2026
8.23
8.37
8.15
8.30
8.30
24,016,204
Oct 26, 2026
8.07
8.25
8.05
8.23
8.23
19,636,981
Oct 23, 2026
8.09
8.18
7.97
8.11
8.11
29,256,260
Oct 22, 2026
8.27
8.28
8.12
8.12
8.12
22,154,661
Oct 21, 2026
8.36
8.38
8.23
8.28
8.28
21,852,104
Oct 20, 2026
8.49
8.51
8.33
8.37
8.37
24,239,221
Oct 19, 2026
8.48
8.55
8.41
8.51
8.51
22,664,200
Oct 16, 2026
8.46
8.56
8.38
8.45
8.45
27,284,004
Oct 15, 2026
8.56
8.56
8.39
8.48
8.48
34,039,485
Oct 14, 2026
8.56
8.70
8.50
8.58
8.58
31,251,376
Oct 13, 2026
8.45
8.63
8.39
8.57
8.57
44,997,085
Oct 12, 2026
8.38
8.49
8.33
8.46
8.46
30,872,890
Oct 9, 2026
8.40
8.52
8.36
8.37
8.37
30,934,083
Oct 8, 2026
8.39
8.44
8.33
8.40
8.40
28,537,392
Sep 30, 2026
8.30
8.44
8.29
8.38
8.38
17,541,708
Sep 29, 2026
8.30
8.36
8.21
8.33
8.33
19,853,762
Sep 28, 2026
8.25
8.30
8.19
8.29
8.29
24,919,169
Sep 24, 2026
8.15
8.33
8.15
8.29
8.29
20,616,701
Sep 23, 2026
8.10
8.23
8.10
8.19
8.19
14,496,711
Sep 22, 2026
8.11
8.15
8.07
8.11
8.11
15,410,781
Sep 21, 2026
8.10
8.17
8.06
8.17
8.17
24,161,934
Sep 18, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
8.12
8.23
8.11
8.14
8.14
23,995,952
Sep 17, 2026
8.30
8.35
8.24
8.30
8.10
18,992,714
Sep 16, 2026
8.39
8.44
8.20
8.30
8.10
26,728,860
Sep 15, 2026
8.45
8.48
8.34
8.38
8.18
22,714,410
Sep 14, 2026
8.34
8.50
8.32
8.44
8.24
30,663,701
Sep 11, 2026
8.38
8.39
8.23
8.33
8.13
34,399,418
Sep 10, 2026
8.33
8.38
8.25
8.34
8.14
24,867,361
Sep 9, 2026
8.25
8.35
8.23
8.32
8.12
23,412,614
Sep 8, 2026
8.20
8.32
8.19
8.27
8.07
21,171,386
Sep 7, 2026
8.21
8.26
8.12
8.19
7.99
24,923,855
Sep 4, 2026
8.26
8.31
8.19
8.22
8.02
28,117,621
Sep 3, 2026
8.18
8.35
8.16
8.26
8.06
29,167,567
Sep 2, 2026
8.18
8.28
8.15
8.20
8.00
22,137,591
Sep 1, 2026
8.00
8.24
7.99
8.22
8.02
45,337,013
Aug 31, 2026
7.92
8.10
7.91
8.02
7.83
43,725,930
Aug 28, 2026
7.77
7.88
7.72
7.86
7.67
20,056,364
Aug 27, 2026
7.88
7.90
7.75
7.79
7.60
24,538,337
Aug 26, 2026
7.86
7.95
7.86
7.89
7.70
14,290,492
Aug 25, 2026
8.00
8.05
7.83
7.90
7.71
26,259,227
Aug 24, 2026
7.88
8.04
7.87
8.02
7.83
27,081,128
Aug 21, 2026
7.98
8.00
7.88
7.89
7.70
20,385,748
Aug 20, 2026
7.92
8.03
7.90
8.00
7.81
29,301,189
Aug 19, 2026
7.86
7.98
7.84
7.91
7.72
26,649,380
Aug 18, 2026
7.85
7.92
7.81
7.84
7.65
21,302,997
Aug 17, 2026
7.92
7.92
7.84
7.88
7.69
22,971,252
Aug 14, 2026
7.80
7.98
7.79
7.92
7.73
30,719,681
Aug 13, 2026
7.77
7.96
7.75
7.86
7.67
28,619,010
Aug 12, 2026
7.77
7.79
7.70
7.78
7.59
18,628,873
Aug 11, 2026
7.69
7.81
7.69
7.75
7.56
22,465,304
Aug 10, 2026
7.59
7.77
7.58
7.69
7.50
34,558,353
Aug 7, 2026
7.61
7.69
7.54
7.62
7.44
23,239,183
Aug 6, 2026
7.56
7.67
7.46
7.63
7.45
37,348,021
Aug 5, 2026
7.66
7.71
7.57
7.57
7.39
33,619,449
Aug 4, 2026
7.76
7.79
7.65
7.69
7.50
33,458,250
Aug 3, 2026
7.78
7.92
7.75
7.78
7.59
34,424,683
Jul 31, 2026
7.85
7.87
7.68
7.85
7.66
55,302,823
Jul 30, 2026
7.86
7.91
7.76
7.88
7.69
32,950,049
Jul 29, 2026
7.71
7.91
7.70
7.88
7.69
44,513,780
Jul 28, 2026
7.73
7.77
7.60
7.69
7.50
32,733,560
Jul 27, 2026
7.74
7.81
7.70
7.76
7.57
27,700,997
Jul 24, 2026
7.73
7.89
7.71
7.74
7.55
26,993,169
Jul 23, 2026
7.71
7.77
7.65
7.73
7.54
22,331,867
Jul 22, 2026
7.80
7.81
7.64
7.74
7.55
36,228,797
Jul 21, 2026
7.87
8.07
7.79
7.85
7.66
51,943,577
Jul 20, 2026
7.86
8.02
7.86
7.91
7.72
48,288,480
Jul 17, 2026
7.76
7.91
7.75
7.88
7.69
39,072,529
Jul 16, 2026
7.79
7.89
7.72
7.75
7.56
21,770,474
Jul 15, 2026
7.77
7.84
7.70
7.82
7.63
20,751,790
Jul 14, 2026
7.71
7.85
7.65
7.78
7.59
30,100,608
Jul 13, 2026
7.60
7.72
7.58
7.70
7.51
26,498,080
Jul 10, 2026
7.71
7.71
7.59
7.61
7.43
24,093,776
Jul 9, 2026
7.70
7.78
7.66
7.72
7.53
20,800,358
Jul 8, 2026
7.69
7.82
7.65
7.70
7.51
18,485,094
Jul 7, 2026
7.80
7.89
7.66
7.68
7.49
23,992,532
Jul 6, 2026
7.82
7.86
7.61
7.80
7.61
27,108,980
Jul 3, 2026
7.83
7.91
7.76
7.83
7.64
24,234,846
Jul 2, 2026
7.70
7.92
7.65
7.83
7.64
38,939,671
Jul 1, 2026
7.54
7.70
7.49
7.68
7.49
30,981,649
Jun 30, 2026
7.59
7.59
7.40
7.53
7.35
21,940,102
Jun 29, 2026
7.48
7.62
7.29
7.60
7.42
31,926,862
Jun 26, 2026
7.42
7.51
7.37
7.51
7.33
22,173,334
Jun 25, 2026
7.50
7.55
7.42
7.44
7.26
18,428,593
Jun 24, 2026
7.60
7.69
7.46
7.50
7.32
20,124,147
Jun 23, 2026
7.48
7.64
7.46
7.58
7.40
25,498,458
Jun 22, 2026
7.32
7.51
7.23
7.50
7.32
25,800,390
Jun 18, 2026
7.40
7.43
7.30
7.35
7.17
19,453,094
Jun 17, 2026
7.42
7.48
7.39
7.39
7.21
16,663,174
Jun 16, 2026
7.45
7.51
7.40
7.41
7.23
19,290,415
Jun 15, 2026
7.48
7.55
7.39
7.44
7.26
24,798,609
Jun 12, 2026
7.45
7.54
7.43
7.51
7.33
19,316,153
Jun 11, 2026
7.51
7.58
7.40
7.44
7.26
18,248,507
Jun 10, 2026
7.40
7.56
7.36
7.55
7.37
23,188,459
Jun 9, 2026
7.27
7.42
7.25
7.41
7.23
18,913,802
Jun 8, 2026
7.28
7.33
7.22
7.26
7.09
20,558,781
Jun 5, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
7.19
7.34
7.16
7.33
7.15
27,442,604
Jun 4, 2026
7.47
7.53
7.32
7.33
6.96
25,242,888
Jun 3, 2026
7.59
7.59
7.38
7.45
7.07
25,399,388
Jun 2, 2026
7.66
7.79
7.54
7.58
7.20
26,393,568
Jun 1, 2026
7.49
7.67
7.43
7.66
7.27
34,340,226
May 29, 2026
7.40
7.52
7.40
7.46
7.08
25,032,788
May 28, 2026
7.51
7.59
7.40
7.40
7.02
16,731,719
May 27, 2026
7.55
7.58
7.46
7.52
7.14
18,459,379
May 26, 2026
7.39
7.50
7.37
7.49
7.11
15,639,164
May 25, 2026
7.35
7.43
7.29
7.43
7.05
20,687,641
May 22, 2026
7.44
7.49
7.37
7.37
7.00
20,419,808
May 21, 2026
7.46
7.56
7.44
7.46
7.08
18,384,315
May 20, 2026
7.52
7.54
7.41
7.48
7.10
12,823,367
May 19, 2026
7.49
7.58
7.49
7.54
7.16
13,278,371
May 18, 2026
7.60
7.61
7.40
7.50
7.12
24,687,365
May 15, 2026
7.71
7.73
7.58
7.62
7.23
20,771,445
May 14, 2026
7.73
7.75
7.65
7.67
7.28
15,893,720
May 13, 2026
7.76
7.82
7.69
7.72
7.33
16,164,176
May 12, 2026
7.79
7.88
7.72
7.76
7.37
15,489,702
May 11, 2026
7.77
7.86
7.63
7.79
7.39
27,601,875
May 8, 2026
7.83
7.86
7.67
7.76
7.37
20,279,217
May 7, 2026
7.91
8.08
7.81
7.83
7.43
31,017,242
May 6, 2026
7.69
7.94
7.65
7.89
7.49
47,974,278
Apr 30, 2026
7.67
7.73
7.59
7.69
7.30
35,534,451
Apr 29, 2026
7.47
7.70
7.44
7.54
7.16
42,085,925
Apr 28, 2026
7.56
7.57
7.25
7.45
7.07
36,622,473
Apr 27, 2026
7.55
7.67
7.55
7.64
7.25
20,946,832
Apr 24, 2026
7.50
7.62
7.45
7.58
7.20
19,445,119
Apr 23, 2026
7.44
7.51
7.41
7.49
7.11
17,523,511
Apr 22, 2026
7.35
7.53
7.34
7.44
7.06
24,568,308
Apr 21, 2026
7.31
7.55
7.30
7.35
6.98
25,958,942
Apr 20, 2026
7.29
7.37
7.27
7.31
6.94
15,232,669
Apr 17, 2026
7.30
7.36
7.24
7.30
6.93
12,488,354
Apr 16, 2026
7.28
7.42
7.25
7.30
6.93
20,644,114
Apr 15, 2026
7.18
7.29
7.14
7.27
6.90
18,252,144
Apr 14, 2026
7.17
7.19
7.10
7.18
6.82
20,765,556
Apr 13, 2026
7.33
7.37
7.14
7.16
6.80
27,543,400
Apr 10, 2026
7.42
7.44
7.32
7.33
6.96
18,621,248
Apr 9, 2026
7.51
7.57
7.39
7.40
7.02
17,600,748
Apr 8, 2026
7.50
7.58
7.41
7.52
7.14
28,516,003
Apr 7, 2026
7.60
7.60
7.38
7.44
7.06
21,846,168
Apr 3, 2026
7.68
7.71
7.55
7.57
7.19
18,831,280
Apr 2, 2026
7.70
7.76
7.65
7.67
7.28
19,177,429
Apr 1, 2026
7.71
7.73
7.60
7.67
7.28
25,521,655
Mar 31, 2026
7.70
7.81
7.67
7.67
7.28
27,424,945
Mar 30, 2026
7.58
7.82
7.58
7.68
7.29
28,979,897
Mar 27, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
7.65
7.71
7.52
7.63
7.24
25,726,306
Mar 26, 2026
7.76
7.83
7.72
7.78
7.31
22,739,016
Mar 25, 2026
7.74
7.79
7.62
7.76
7.29
28,111,081
Mar 24, 2026
7.70
7.84
7.62
7.74
7.27
40,772,165
Mar 23, 2026
7.84
7.85
7.58
7.62
7.16
60,263,900
Mar 20, 2026
7.81
8.00
7.77
7.87
7.39
44,909,590
Mar 19, 2026
7.73
7.89
7.71
7.81
7.34
37,175,988
Mar 18, 2026
7.73
7.82
7.69
7.75
7.28
34,309,572
Mar 17, 2026
7.65
7.80
7.62
7.73
7.26
37,754,355
Mar 16, 2026
7.57
7.67
7.53
7.64
7.18
38,518,120
Mar 13, 2026
7.44
7.58
7.42
7.56
7.10
51,165,031
Mar 12, 2026
7.29
7.52
7.27
7.43
6.98
48,683,213
Mar 11, 2026
7.07
7.28
7.05
7.26
6.82
34,361,110
Mar 10, 2026
7.03
7.08
7.02
7.07
6.64
16,825,308
Mar 9, 2026
7.07
7.09
7.00
7.01
6.59
28,365,635
Mar 6, 2026
6.91
7.04
6.89
7.02
6.60
22,143,380
Mar 5, 2026
7.02
7.04
6.89
6.91
6.49
28,197,502
Mar 4, 2026
7.20
7.21
6.96
6.98
6.56
47,465,668
Mar 3, 2026
7.26
7.33
7.21
7.22
6.78
33,336,575
Mar 2, 2026
7.26
7.29
7.20
7.25
6.81
30,325,587
Feb 27, 2026
7.26
7.33
7.21
7.32
6.88
48,306,159
Feb 26, 2026
7.29
7.37
7.24
7.26
6.82
21,986,017
Feb 25, 2026
7.26
7.38
7.26
7.28
6.84
23,068,872
Feb 24, 2026
7.28
7.30
7.25
7.26
6.82
19,707,194
Feb 13, 2026
7.40
7.41
7.24
7.25
6.81
24,331,826
Feb 12, 2026
7.47
7.52
7.41
7.41
6.96
17,610,955
Feb 11, 2026
7.46
7.49
7.43
7.47
7.02
15,685,162
Feb 10, 2026
7.43
7.50
7.40
7.43
6.98
15,132,976
Feb 9, 2026
7.38
7.43
7.36
7.40
6.95
14,910,179
Feb 6, 2026
7.41
7.43
7.35
7.37
6.92
18,300,653
Feb 5, 2026
7.34
7.44
7.30
7.41
6.96
25,040,103
Feb 4, 2026
7.21
7.33
7.19
7.31
6.87
23,026,870
Feb 3, 2026
7.22
7.31
7.18
7.21
6.77
20,998,156
Feb 2, 2026
7.36
7.39
7.19
7.19
6.76
30,220,509
Jan 30, 2026
7.45
7.46
7.33
7.35
6.91
19,482,574
Jan 29, 2026
7.36
7.46
7.33
7.45
7.00
25,571,993
Jan 28, 2026
7.34
7.43
7.32
7.36
6.91
22,362,809
Jan 27, 2026
7.39
7.40
7.31
7.33
6.89
16,225,411
Jan 26, 2026
7.44
7.47
7.35
7.37
6.92
19,521,070
Jan 23, 2026
7.46
7.46
7.41
7.44
6.99
15,426,545
Jan 22, 2026
7.41
7.48
7.39
7.44
6.99
19,748,414
Jan 21, 2026
7.37
7.38
7.33
7.36
6.91
14,400,879
Jan 20, 2026
7.27
7.38
7.27
7.36
6.91
21,782,740
Jan 19, 2026
7.26
7.31
7.25
7.27
6.83
17,442,486
Jan 16, 2026
7.37
7.39
7.25
7.27
6.83
23,862,248
Jan 15, 2026
7.39
7.40
7.34
7.35
6.91
20,567,467
Jan 14, 2026
7.49
7.50
7.35
7.40
6.95
30,752,301
Jan 13, 2026
7.50
7.53
7.46
7.48
7.03
19,170,457
Jan 12, 2026
7.53
7.54
7.48
7.51
7.06
16,075,370
Jan 9, 2026
7.48
7.55
7.48
7.53
7.07
18,063,519
Jan 8, 2026
7.51
7.53
7.48
7.49
7.04
15,908,777
Jan 7, 2026
7.56
7.57
7.51
7.52
7.07
15,991,936
Jan 6, 2026
7.48
7.58
7.47
7.55
7.09
20,846,862
Jan 5, 2026
7.57
7.58
7.44
7.49
7.04
32,334,037
Dec 31, 2025
7.56
7.62
7.52
7.60
7.14
14,306,939
Dec 30, 2025
7.51
7.55
7.47
7.54
7.08
12,175,157
Dec 29, 2025
7.51
7.57
7.50
7.51
7.06
12,880,902
Dec 26, 2025
7.53
7.55
7.49
7.51
7.06
12,650,959
Dec 25, 2025
7.52
7.56
7.50
7.53
7.07
13,086,321
Dec 24, 2025
7.50
7.57
7.48
7.51
7.06
15,490,343
Dec 23, 2025
7.51
7.55
7.49
7.51
7.06
12,655,839
Dec 22, 2025
7.62
7.63
7.52
7.52
7.07
18,416,618
Dec 19, 2025
7.64
7.68
7.61
7.62
7.16
15,945,627
Dec 18, 2025
7.57
7.65
7.55
7.64
7.18
15,554,114
Dec 17, 2025
7.58
7.61
7.52
7.58
7.12
17,104,066
Dec 16, 2025
7.53
7.62
7.51
7.61
7.15
31,040,697
Dec 15, 2025
7.45
7.60
7.34
7.53
7.07
38,920,424
Dec 12, 2025
7.41
7.49
7.35
7.49
7.04
61,736,925
Dec 11, 2025
7.40
7.48
7.33
7.43
6.98
33,389,808
Dec 10, 2025
7.42
7.45
7.36
7.39
6.94
24,350,557
Dec 9, 2025
7.46
7.48
7.41
7.42
6.97
20,166,881
Dec 8, 2025
7.52
7.53
7.44
7.46
7.01
19,479,286
Dec 5, 2025
7.56
7.56
7.48
7.52
7.07
17,735,664
Dec 4, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
7.54
7.59
7.53
7.56
7.10
15,809,556
Dec 3, 2025
7.69
7.72
7.60
7.61
7.07
17,175,732
Dec 2, 2025
7.76
7.76
7.63
7.69
7.15
18,636,392
Dec 1, 2025
7.71
7.79
7.69
7.74
7.20
22,878,653
Nov 28, 2025
7.71
7.73
7.64
7.72
7.18
13,610,242
Nov 27, 2025
7.66
7.72
7.62
7.68
7.14
13,163,872
Nov 26, 2025
7.60
7.65
7.57
7.63
7.09
14,180,532
Nov 25, 2025
7.53
7.64
7.51
7.58
7.05
21,225,482
Nov 24, 2025
7.61
7.65
7.50
7.50
6.97
26,225,359
Nov 21, 2025
7.77
7.77
7.58
7.62
7.08
25,508,836
Nov 20, 2025
7.72
7.81
7.70
7.77
7.22
17,029,291
Nov 19, 2025
7.70
7.77
7.68
7.71
7.17
15,586,688
Nov 18, 2025
7.70
7.75
7.66
7.71
7.17
14,910,818
Nov 17, 2025
7.76
7.77
7.66
7.69
7.15
14,963,212
Nov 14, 2025
7.76
7.86
7.73
7.73
7.19
15,777,325
Nov 13, 2025
7.78
7.79
7.69
7.76
7.21
18,979,327
Nov 12, 2025
7.68
7.91
7.64
7.78
7.23
31,562,509
Nov 11, 2025
7.70
7.70
7.61
7.68
7.14
16,294,437
Nov 10, 2025
7.62
7.70
7.60
7.69
7.15
19,337,340
Nov 7, 2025
7.60
7.63
7.58
7.61
7.07
12,378,169
Nov 6, 2025
7.55
7.67
7.52
7.60
7.07
18,038,680
Nov 5, 2025
7.59
7.63
7.53
7.55
7.02
15,241,890
Nov 4, 2025
7.56
7.64
7.51
7.60
7.07
17,001,596
Nov 3, 2025
7.51
7.56
7.47
7.55
7.02
15,766,004
