Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.460 | 4.600 | 4.410 | 4.460 | 4.460 | 29,555,800 |
| 2025-10-24 | 4.380 | 4.420 | 4.330 | 4.350 | 4.350 | 12,854,300 |
| 2025-10-23 | 4.390 | 4.440 | 4.310 | 4.390 | 4.390 | 18,459,440 |
| 2025-10-22 | 4.430 | 4.470 | 4.370 | 4.390 | 4.390 | 17,309,700 |
| 2025-10-21 | 4.410 | 4.460 | 4.360 | 4.460 | 4.460 | 20,748,238 |
| 2025-10-20 | 4.400 | 4.500 | 4.350 | 4.430 | 4.430 | 19,571,100 |
| 2025-10-17 | 4.400 | 4.530 | 4.370 | 4.400 | 4.400 | 30,508,858 |
| 2025-10-16 | 4.290 | 4.440 | 4.260 | 4.420 | 4.420 | 26,719,986 |
| 2025-10-15 | 4.250 | 4.340 | 4.210 | 4.310 | 4.310 | 18,861,900 |
| 2025-10-14 | 4.300 | 4.380 | 4.210 | 4.230 | 4.230 | 24,678,600 |
| 2025-10-13 | 4.010 | 4.330 | 3.950 | 4.300 | 4.300 | 36,714,710 |
| 2025-10-10 | 4.080 | 4.190 | 4.050 | 4.140 | 4.140 | 17,665,733 |
| 2025-10-09 | 4.200 | 4.220 | 4.070 | 4.090 | 4.090 | 20,050,500 |
| 2025-09-30 | 4.190 | 4.210 | 4.150 | 4.170 | 4.170 | 14,013,033 |
| 2025-09-29 | 4.150 | 4.220 | 4.080 | 4.180 | 4.180 | 14,115,800 |
| 2025-09-26 | 4.140 | 4.190 | 4.060 | 4.130 | 4.130 | 15,570,800 |
| 2025-09-25 | 4.220 | 4.270 | 4.110 | 4.120 | 4.120 | 18,458,900 |
| 2025-09-24 | 4.180 | 4.250 | 4.130 | 4.210 | 4.210 | 14,182,400 |
| 2025-09-23 | 4.280 | 4.280 | 4.070 | 4.190 | 4.190 | 19,947,778 |
| 2025-09-22 | 4.360 | 4.360 | 4.240 | 4.270 | 4.270 | 13,576,278 |
| 2025-09-19 | 4.420 | 4.440 | 4.310 | 4.340 | 4.340 | 22,621,990 |
| 2025-09-18 | 4.580 | 4.610 | 4.370 | 4.420 | 4.420 | 33,829,300 |
| 2025-09-17 | 4.610 | 4.670 | 4.570 | 4.580 | 4.580 | 30,593,800 |
| 2025-09-16 | 4.360 | 4.710 | 4.340 | 4.610 | 4.610 | 50,159,499 |
| 2025-09-15 | 4.340 | 4.380 | 4.290 | 4.360 | 4.360 | 15,950,810 |
| 2025-09-12 | 4.410 | 4.420 | 4.330 | 4.340 | 4.340 | 20,070,900 |
| 2025-09-11 | 4.380 | 4.410 | 4.270 | 4.410 | 4.410 | 18,476,600 |
| 2025-09-10 | 4.390 | 4.490 | 4.360 | 4.380 | 4.380 | 19,408,000 |
| 2025-09-09 | 4.480 | 4.500 | 4.360 | 4.380 | 4.380 | 17,080,032 |
| 2025-09-08 | 4.470 | 4.540 | 4.420 | 4.480 | 4.480 | 18,902,000 |
| 2025-09-05 | 4.380 | 4.460 | 4.300 | 4.450 | 4.450 | 19,726,510 |
| 2025-09-04 | 4.410 | 4.450 | 4.280 | 4.340 | 4.340 | 22,005,710 |
| 2025-09-03 | 4.460 | 4.500 | 4.340 | 4.360 | 4.360 | 18,322,000 |
| 2025-09-02 | 4.540 | 4.540 | 4.370 | 4.460 | 4.460 | 26,205,300 |
| 2025-09-01 | 4.550 | 4.590 | 4.450 | 4.500 | 4.500 | 21,514,100 |
| 2025-08-29 | 4.570 | 4.640 | 4.490 | 4.530 | 4.530 | 24,113,500 |
| 2025-08-28 | 4.640 | 4.680 | 4.430 | 4.590 | 4.590 | 29,231,800 |
| 2025-08-27 | 4.780 | 4.800 | 4.570 | 4.570 | 4.570 | 30,488,000 |
| 2025-08-26 | 4.720 | 4.810 | 4.690 | 4.770 | 4.770 | 24,331,400 |
| 2025-08-25 | 4.810 | 4.830 | 4.680 | 4.720 | 4.720 | 29,229,800 |
| 2025-08-22 | 4.840 | 4.850 | 4.740 | 4.810 | 4.810 | 22,352,000 |
| 2025-08-21 | 4.900 | 4.920 | 4.770 | 4.820 | 4.820 | 23,432,300 |
| 2025-08-20 | 4.780 | 4.940 | 4.740 | 4.880 | 4.880 | 25,543,100 |
| 2025-08-19 | 4.740 | 4.890 | 4.700 | 4.830 | 4.830 | 35,842,890 |
| 2025-08-18 | 4.600 | 4.850 | 4.600 | 4.760 | 4.760 | 44,232,500 |
| 2025-08-15 | 4.590 | 4.660 | 4.550 | 4.600 | 4.600 | 35,175,032 |
| 2025-08-14 | 4.800 | 4.870 | 4.580 | 4.600 | 4.600 | 52,454,500 |
| 2025-08-13 | 4.800 | 4.840 | 4.720 | 4.810 | 4.810 | 47,774,146 |
| 2025-08-12 | 4.780 | 5.080 | 4.750 | 4.840 | 4.840 | 65,657,601 |
| 2025-08-11 | 4.850 | 4.870 | 4.690 | 4.800 | 4.800 | 55,426,817 |
| 2025-08-08 | 4.490 | 4.870 | 4.490 | 4.780 | 4.780 | 79,535,396 |
| 2025-08-07 | 4.460 | 4.600 | 4.400 | 4.500 | 4.500 | 44,299,746 |
| 2025-08-06 | 4.430 | 4.600 | 4.390 | 4.460 | 4.460 | 46,153,700 |
| 2025-08-05 | 4.270 | 4.520 | 4.260 | 4.450 | 4.450 | 53,961,400 |
| 2025-08-04 | 4.260 | 4.270 | 4.130 | 4.260 | 4.260 | 32,917,100 |
| 2025-08-01 | 4.190 | 4.270 | 4.160 | 4.270 | 4.270 | 42,454,949 |
| 2025-07-31 | 4.080 | 4.300 | 4.060 | 4.190 | 4.190 | 53,308,500 |
| 2025-07-30 | 4.110 | 4.150 | 4.060 | 4.100 | 4.100 | 22,136,400 |
| 2025-07-29 | 4.090 | 4.120 | 4.030 | 4.110 | 4.110 | 21,216,800 |
| 2025-07-28 | 4.080 | 4.120 | 4.050 | 4.080 | 4.080 | 16,720,799 |
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.