Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.380 | 4.430 | 4.290 | 4.330 | 4.330 | 15,818,900 |
| 2026-04-22 | 4.500 | 4.510 | 4.360 | 4.390 | 4.390 | 21,822,100 |
| 2026-04-21 | 4.550 | 4.560 | 4.480 | 4.510 | 4.510 | 10,615,100 |
| 2026-04-20 | 4.580 | 4.610 | 4.550 | 4.560 | 4.560 | 11,248,200 |
| 2026-04-17 | 4.630 | 4.640 | 4.550 | 4.590 | 4.590 | 11,705,900 |
| 2026-04-16 | 4.600 | 4.660 | 4.590 | 4.650 | 4.650 | 9,748,300 |
| 2026-04-15 | 4.620 | 4.680 | 4.590 | 4.610 | 4.610 | 11,412,200 |
| 2026-04-14 | 4.610 | 4.640 | 4.560 | 4.620 | 4.620 | 9,981,900 |
| 2026-04-13 | 4.610 | 4.640 | 4.560 | 4.580 | 4.580 | 9,095,800 |
| 2026-04-10 | 4.620 | 4.700 | 4.610 | 4.620 | 4.620 | 10,568,220 |
| 2026-04-09 | 4.690 | 4.720 | 4.580 | 4.590 | 4.590 | 12,121,700 |
| 2026-04-08 | 4.620 | 4.700 | 4.600 | 4.690 | 4.690 | 14,727,600 |
| 2026-04-07 | 4.450 | 4.560 | 4.450 | 4.530 | 4.530 | 11,365,640 |
| 2026-04-03 | 4.610 | 4.620 | 4.440 | 4.450 | 4.450 | 16,617,801 |
| 2026-04-02 | 4.650 | 4.700 | 4.610 | 4.640 | 4.640 | 11,228,200 |
| 2026-04-01 | 4.650 | 4.730 | 4.620 | 4.680 | 4.680 | 15,029,600 |
| 2026-03-31 | 4.620 | 4.680 | 4.590 | 4.620 | 4.620 | 13,574,600 |
| 2026-03-30 | 4.530 | 4.640 | 4.510 | 4.630 | 4.630 | 13,227,860 |
| 2026-03-27 | 4.450 | 4.580 | 4.450 | 4.570 | 4.570 | 10,183,100 |
| 2026-03-26 | 4.510 | 4.640 | 4.480 | 4.520 | 4.520 | 14,770,600 |
| 2026-03-25 | 4.490 | 4.540 | 4.470 | 4.510 | 4.510 | 13,025,600 |
| 2026-03-24 | 4.380 | 4.480 | 4.290 | 4.480 | 4.480 | 20,575,400 |
| 2026-03-23 | 4.380 | 4.460 | 4.220 | 4.240 | 4.240 | 21,052,410 |
| 2026-03-20 | 4.610 | 4.670 | 4.480 | 4.500 | 4.500 | 15,398,300 |
| 2026-03-19 | 4.740 | 4.750 | 4.600 | 4.610 | 4.610 | 13,835,160 |
| 2026-03-18 | 4.740 | 4.790 | 4.680 | 4.780 | 4.780 | 11,808,800 |
| 2026-03-17 | 4.780 | 4.820 | 4.680 | 4.690 | 4.690 | 11,879,200 |
| 2026-03-16 | 4.740 | 4.780 | 4.690 | 4.770 | 4.770 | 12,580,330 |
| 2026-03-13 | 4.750 | 4.830 | 4.730 | 4.740 | 4.740 | 15,889,600 |
| 2026-03-12 | 4.840 | 4.850 | 4.770 | 4.770 | 4.770 | 13,555,960 |
| 2026-03-11 | 4.900 | 4.910 | 4.820 | 4.840 | 4.840 | 13,573,600 |
| 2026-03-10 | 4.890 | 4.920 | 4.860 | 4.900 | 4.900 | 10,858,340 |
| 2026-03-09 | 4.870 | 4.880 | 4.760 | 4.840 | 4.840 | 18,874,000 |
| 2026-03-06 | 4.820 | 4.970 | 4.780 | 4.940 | 4.940 | 17,638,199 |
| 2026-03-05 | 4.880 | 4.940 | 4.820 | 4.840 | 4.840 | 14,406,200 |
| 2026-03-04 | 4.700 | 4.830 | 4.660 | 4.800 | 4.800 | 17,108,301 |
| 2026-03-03 | 4.970 | 5.010 | 4.740 | 4.750 | 4.750 | 32,344,600 |
| 2026-03-02 | 5.120 | 5.150 | 4.970 | 4.980 | 4.980 | 30,169,301 |
| 2026-02-27 | 5.220 | 5.240 | 5.150 | 5.190 | 5.190 | 20,266,699 |
| 2026-02-26 | 5.260 | 5.290 | 5.200 | 5.250 | 5.250 | 17,553,699 |
| 2026-02-25 | 5.370 | 5.380 | 5.210 | 5.240 | 5.240 | 25,365,301 |
| 2026-02-24 | 5.190 | 5.410 | 5.140 | 5.290 | 5.290 | 41,429,512 |
| 2026-02-13 | 5.120 | 5.230 | 5.080 | 5.120 | 5.120 | 22,008,400 |
| 2026-02-12 | 5.090 | 5.120 | 5.000 | 5.100 | 5.100 | 18,237,561 |
| 2026-02-11 | 5.100 | 5.190 | 5.080 | 5.100 | 5.100 | 17,308,660 |
| 2026-02-10 | 5.110 | 5.180 | 5.070 | 5.100 | 5.100 | 15,201,900 |
| 2026-02-09 | 5.070 | 5.130 | 5.020 | 5.110 | 5.110 | 22,459,301 |
| 2026-02-06 | 5.070 | 5.140 | 5.030 | 5.030 | 5.030 | 18,939,471 |
| 2026-02-05 | 5.120 | 5.190 | 5.080 | 5.090 | 5.090 | 15,525,500 |
| 2026-02-04 | 5.100 | 5.150 | 5.070 | 5.140 | 5.140 | 16,512,830 |
| 2026-02-03 | 5.080 | 5.120 | 5.040 | 5.110 | 5.110 | 17,685,100 |
| 2026-02-02 | 5.140 | 5.150 | 5.000 | 5.000 | 5.000 | 18,755,801 |
| 2026-01-30 | 5.100 | 5.190 | 5.050 | 5.140 | 5.140 | 21,319,189 |
| 2026-01-29 | 5.120 | 5.240 | 5.050 | 5.120 | 5.120 | 20,804,900 |
| 2026-01-28 | 5.230 | 5.230 | 5.080 | 5.100 | 5.100 | 22,882,900 |
| 2026-01-27 | 5.330 | 5.360 | 5.160 | 5.240 | 5.240 | 29,602,301 |
| 2026-01-26 | 5.580 | 5.590 | 5.300 | 5.350 | 5.350 | 34,332,500 |
| 2026-01-23 | 5.390 | 5.490 | 5.360 | 5.480 | 5.480 | 24,367,900 |
| 2026-01-22 | 5.350 | 5.450 | 5.300 | 5.390 | 5.390 | 21,636,590 |
| 2026-01-21 | 5.190 | 5.470 | 5.120 | 5.380 | 5.380 | 36,155,793 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.