Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.350 | 5.390 | 5.200 | 5.230 | 5.230 | 26,299,520 |
| 2026-01-19 | 5.350 | 5.450 | 5.310 | 5.350 | 5.350 | 21,999,000 |
| 2026-01-16 | 5.380 | 5.440 | 5.300 | 5.310 | 5.310 | 26,675,800 |
| 2026-01-15 | 5.460 | 5.460 | 5.280 | 5.340 | 5.340 | 35,644,400 |
| 2026-01-14 | 5.480 | 5.740 | 5.400 | 5.500 | 5.500 | 53,488,130 |
| 2026-01-13 | 5.350 | 5.640 | 5.270 | 5.490 | 5.490 | 61,126,038 |
| 2026-01-12 | 5.300 | 5.530 | 5.250 | 5.340 | 5.340 | 44,568,300 |
| 2026-01-09 | 5.100 | 5.240 | 5.080 | 5.210 | 5.210 | 30,102,500 |
| 2026-01-08 | 5.120 | 5.180 | 5.050 | 5.100 | 5.100 | 27,585,592 |
| 2026-01-07 | 5.160 | 5.210 | 5.050 | 5.130 | 5.130 | 30,108,504 |
| 2026-01-06 | 5.110 | 5.220 | 5.080 | 5.160 | 5.160 | 24,821,500 |
| 2026-01-05 | 5.160 | 5.180 | 5.060 | 5.110 | 5.110 | 29,943,240 |
| 2025-12-31 | 5.150 | 5.250 | 5.120 | 5.130 | 5.130 | 21,499,004 |
| 2025-12-30 | 5.160 | 5.240 | 5.110 | 5.130 | 5.130 | 21,168,304 |
| 2025-12-29 | 5.330 | 5.370 | 5.150 | 5.180 | 5.180 | 31,221,004 |
| 2025-12-26 | 5.270 | 5.520 | 5.230 | 5.320 | 5.320 | 56,047,104 |
| 2025-12-25 | 4.880 | 5.380 | 4.870 | 5.290 | 5.290 | 76,137,408 |
| 2025-12-24 | 4.840 | 4.970 | 4.800 | 4.840 | 4.840 | 20,294,600 |
| 2025-12-23 | 4.850 | 4.930 | 4.790 | 4.850 | 4.850 | 24,680,300 |
| 2025-12-22 | 4.880 | 4.890 | 4.730 | 4.850 | 4.850 | 50,708,400 |
| 2025-12-19 | 4.920 | 5.050 | 4.820 | 5.040 | 5.040 | 34,950,500 |
| 2025-12-18 | 4.710 | 5.010 | 4.710 | 4.960 | 4.960 | 36,667,651 |
| 2025-12-17 | 4.700 | 4.780 | 4.650 | 4.740 | 4.740 | 18,267,700 |
| 2025-12-16 | 4.840 | 4.850 | 4.710 | 4.710 | 4.710 | 18,155,400 |
| 2025-12-15 | 4.910 | 4.910 | 4.760 | 4.820 | 4.820 | 18,352,700 |
| 2025-12-12 | 4.790 | 4.910 | 4.730 | 4.890 | 4.890 | 27,101,039 |
| 2025-12-11 | 4.920 | 4.970 | 4.800 | 4.800 | 4.800 | 26,700,000 |
| 2025-12-10 | 5.000 | 5.020 | 4.890 | 4.930 | 4.930 | 17,996,300 |
| 2025-12-09 | 5.050 | 5.100 | 4.940 | 5.010 | 5.010 | 28,065,800 |
| 2025-12-08 | 4.930 | 5.140 | 4.930 | 5.070 | 5.070 | 28,336,000 |
| 2025-12-05 | 4.870 | 4.930 | 4.800 | 4.920 | 4.920 | 16,932,904 |
| 2025-12-04 | 4.940 | 4.970 | 4.830 | 4.870 | 4.870 | 24,336,504 |
| 2025-12-03 | 4.980 | 5.090 | 4.910 | 4.950 | 4.950 | 25,547,500 |
| 2025-12-02 | 4.990 | 5.100 | 4.940 | 5.020 | 5.020 | 26,631,304 |
| 2025-12-01 | 5.050 | 5.050 | 4.960 | 4.990 | 4.990 | 21,010,000 |
| 2025-11-28 | 5.000 | 5.110 | 4.930 | 5.050 | 5.050 | 29,933,900 |
| 2025-11-27 | 5.100 | 5.140 | 4.990 | 5.010 | 5.010 | 44,718,062 |
| 2025-11-26 | 4.790 | 5.290 | 4.720 | 5.100 | 5.100 | 79,634,888 |
| 2025-11-25 | 4.670 | 4.820 | 4.660 | 4.730 | 4.730 | 26,413,800 |
| 2025-11-24 | 4.690 | 4.730 | 4.610 | 4.660 | 4.660 | 28,269,800 |
| 2025-11-21 | 4.900 | 4.960 | 4.650 | 4.650 | 4.650 | 41,959,004 |
| 2025-11-20 | 5.180 | 5.190 | 4.900 | 4.940 | 4.940 | 40,359,821 |
| 2025-11-19 | 5.320 | 5.360 | 5.020 | 5.160 | 5.160 | 55,488,000 |
| 2025-11-18 | 5.570 | 5.570 | 5.310 | 5.360 | 5.360 | 58,326,100 |
| 2025-11-17 | 5.460 | 5.660 | 5.330 | 5.570 | 5.570 | 72,813,885 |
| 2025-11-14 | 5.040 | 5.980 | 5.020 | 5.570 | 5.570 | 123,803,826 |
| 2025-11-13 | 4.910 | 4.990 | 4.730 | 4.990 | 4.990 | 73,380,602 |
| 2025-11-12 | 4.570 | 5.030 | 4.530 | 4.830 | 4.830 | 75,836,938 |
| 2025-11-11 | 4.570 | 4.590 | 4.500 | 4.540 | 4.540 | 16,658,200 |
| 2025-11-10 | 4.480 | 4.620 | 4.460 | 4.590 | 4.590 | 33,001,600 |
| 2025-11-07 | 4.420 | 4.480 | 4.400 | 4.460 | 4.460 | 15,793,500 |
| 2025-11-06 | 4.460 | 4.500 | 4.400 | 4.430 | 4.430 | 20,005,100 |
| 2025-11-05 | 4.430 | 4.520 | 4.410 | 4.510 | 4.510 | 18,111,504 |
| 2025-11-04 | 4.490 | 4.490 | 4.400 | 4.460 | 4.460 | 14,102,800 |
| 2025-11-03 | 4.460 | 4.510 | 4.420 | 4.460 | 4.460 | 16,948,600 |
| 2025-10-31 | 4.340 | 4.500 | 4.330 | 4.450 | 4.450 | 22,000,400 |
| 2025-10-30 | 4.530 | 4.530 | 4.340 | 4.340 | 4.340 | 22,467,100 |
| 2025-10-29 | 4.540 | 4.570 | 4.470 | 4.520 | 4.520 | 17,694,040 |
| 2025-10-28 | 4.460 | 4.600 | 4.440 | 4.560 | 4.560 | 29,144,400 |
| 2025-10-27 | 4.460 | 4.600 | 4.410 | 4.460 | 4.460 | 29,555,800 |
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.