Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.040 | 4.090 | 4.010 | 4.080 | 4.080 | 17,476,570 |
| 2025-07-24 | 3.990 | 4.040 | 3.990 | 4.040 | 4.040 | 12,950,270 |
| 2025-07-23 | 4.020 | 4.050 | 3.970 | 4.010 | 4.010 | 15,966,900 |
| 2025-07-22 | 4.060 | 4.070 | 3.990 | 4.020 | 4.020 | 16,473,600 |
| 2025-07-21 | 4.010 | 4.050 | 3.970 | 4.040 | 4.040 | 17,988,900 |
| 2025-07-18 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 19,742,000 |
| 2025-07-17 | 3.960 | 3.990 | 3.930 | 3.980 | 3.980 | 13,721,500 |
| 2025-07-16 | 3.900 | 3.980 | 3.880 | 3.960 | 3.960 | 15,656,100 |
| 2025-07-15 | 3.970 | 3.980 | 3.860 | 3.900 | 3.900 | 16,926,900 |
| 2025-07-14 | 3.970 | 4.000 | 3.930 | 3.970 | 3.970 | 15,123,400 |
| 2025-07-11 | 3.950 | 4.000 | 3.920 | 3.970 | 3.970 | 23,381,900 |
| 2025-07-10 | 3.910 | 3.950 | 3.890 | 3.940 | 3.940 | 12,518,500 |
| 2025-07-09 | 3.930 | 3.950 | 3.890 | 3.930 | 3.930 | 13,094,300 |
| 2025-07-08 | 3.910 | 3.940 | 3.880 | 3.930 | 3.930 | 14,717,300 |
| 2025-07-07 | 3.860 | 3.950 | 3.860 | 3.920 | 3.920 | 14,992,106 |
| 2025-07-04 | 3.950 | 3.960 | 3.870 | 3.880 | 3.880 | 15,853,500 |
| 2025-07-03 | 3.920 | 3.970 | 3.910 | 3.950 | 3.950 | 16,371,306 |
| 2025-07-02 | 3.900 | 3.940 | 3.880 | 3.910 | 3.910 | 14,435,404 |
| 2025-07-01 | 3.910 | 3.930 | 3.860 | 3.920 | 3.920 | 17,787,800 |
| 2025-06-30 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 15,588,600 |
| 2025-06-27 | 3.860 | 3.920 | 3.840 | 3.870 | 3.870 | 15,311,800 |
| 2025-06-26 | 3.900 | 3.930 | 3.840 | 3.850 | 3.850 | 15,130,633 |
| 2025-06-25 | 3.910 | 3.910 | 3.810 | 3.890 | 3.890 | 16,774,300 |
| 2025-06-24 | 3.770 | 3.910 | 3.760 | 3.880 | 3.880 | 17,961,800 |
| 2025-06-23 | 3.700 | 3.770 | 3.650 | 3.760 | 3.760 | 10,753,600 |
| 2025-06-20 | 3.720 | 3.750 | 3.700 | 3.720 | 3.720 | 17,057,600 |
| 2025-06-19 | 3.780 | 3.840 | 3.710 | 3.720 | 3.720 | 16,090,900 |
| 2025-06-18 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 15,714,700 |
| 2025-06-17 | 3.810 | 3.890 | 3.790 | 3.830 | 3.830 | 19,032,200 |
| 2025-06-16 | 3.830 | 3.890 | 3.780 | 3.810 | 3.810 | 20,547,400 |
| 2025-06-13 | 3.970 | 4.000 | 3.820 | 3.850 | 3.850 | 21,299,300 |
| 2025-06-12 | 4.030 | 4.070 | 3.970 | 4.010 | 4.010 | 18,443,633 |
| 2025-06-11 | 4.000 | 4.070 | 3.990 | 4.030 | 4.030 | 13,080,234 |
| 2025-06-10 | 4.030 | 4.090 | 3.970 | 4.020 | 4.020 | 21,391,108 |
| 2025-06-09 | 3.970 | 4.140 | 3.970 | 4.040 | 4.040 | 21,089,900 |
| 2025-06-06 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 12,264,500 |
| 2025-06-05 | 3.970 | 4.010 | 3.950 | 4.000 | 4.000 | 16,152,500 |
| 2025-06-04 | 4.040 | 4.060 | 3.950 | 3.970 | 3.970 | 19,794,204 |
| 2025-06-03 | 3.970 | 4.050 | 3.950 | 4.030 | 4.030 | 18,645,500 |
| 2025-05-30 | 4.060 | 4.120 | 4.000 | 4.020 | 4.020 | 18,222,300 |
| 2025-05-29 | 4.080 | 4.110 | 4.010 | 4.050 | 4.050 | 20,840,073 |
| 2025-05-28 | 4.080 | 4.150 | 3.950 | 4.050 | 4.050 | 30,991,800 |
| 2025-05-27 | 3.840 | 4.200 | 3.810 | 4.020 | 4.020 | 49,668,700 |
| 2025-05-26 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 13,936,900 |
| 2025-05-23 | 3.920 | 3.930 | 3.840 | 3.840 | 3.840 | 18,053,700 |
| 2025-05-22 | 3.950 | 3.990 | 3.860 | 3.880 | 3.880 | 17,032,400 |
| 2025-05-21 | 3.980 | 3.980 | 3.910 | 3.940 | 3.940 | 17,928,300 |
| 2025-05-20 | 3.960 | 4.030 | 3.890 | 4.000 | 4.000 | 27,606,108 |
| 2025-05-19 | 3.820 | 3.990 | 3.770 | 3.910 | 3.910 | 30,839,408 |
| 2025-05-16 | 3.780 | 3.830 | 3.760 | 3.810 | 3.810 | 13,667,500 |
| 2025-05-15 | 3.780 | 3.840 | 3.730 | 3.790 | 3.790 | 16,906,000 |
| 2025-05-14 | 3.810 | 3.820 | 3.750 | 3.790 | 3.790 | 14,287,200 |
| 2025-05-13 | 3.810 | 3.840 | 3.770 | 3.800 | 3.800 | 16,898,580 |
| 2025-05-12 | 3.790 | 3.810 | 3.740 | 3.770 | 3.770 | 13,967,700 |
| 2025-05-09 | 3.760 | 3.810 | 3.730 | 3.770 | 3.770 | 17,459,104 |
| 2025-05-08 | 3.680 | 3.820 | 3.660 | 3.770 | 3.770 | 20,728,580 |
| 2025-05-07 | 3.710 | 3.770 | 3.660 | 3.690 | 3.690 | 18,684,704 |
| 2025-05-06 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 19,173,224 |
| 2025-04-30 | 3.620 | 3.670 | 3.590 | 3.610 | 3.610 | 16,304,200 |
| 2025-04-29 | 3.560 | 3.640 | 3.530 | 3.620 | 3.620 | 16,143,101 |
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.