Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.610 | 3.660 | 3.540 | 3.570 | 3.570 | 24,933,700 |
| 2025-04-25 | 3.520 | 3.720 | 3.520 | 3.600 | 3.600 | 39,849,000 |
| 2025-04-24 | 3.500 | 3.510 | 3.420 | 3.440 | 3.440 | 13,539,700 |
| 2025-04-23 | 3.470 | 3.570 | 3.460 | 3.490 | 3.490 | 21,242,500 |
| 2025-04-22 | 3.380 | 3.460 | 3.360 | 3.440 | 3.440 | 19,176,700 |
| 2025-04-21 | 3.320 | 3.440 | 3.310 | 3.410 | 3.410 | 19,262,600 |
| 2025-04-18 | 3.290 | 3.340 | 3.240 | 3.330 | 3.330 | 16,366,900 |
| 2025-04-17 | 3.230 | 3.340 | 3.230 | 3.300 | 3.300 | 15,932,710 |
| 2025-04-16 | 3.390 | 3.390 | 3.230 | 3.270 | 3.270 | 18,412,078 |
| 2025-04-15 | 3.410 | 3.470 | 3.340 | 3.390 | 3.390 | 15,916,500 |
| 2025-04-14 | 3.280 | 3.500 | 3.280 | 3.410 | 3.410 | 33,047,900 |
| 2025-04-11 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 17,537,400 |
| 2025-04-10 | 3.230 | 3.350 | 3.230 | 3.240 | 3.240 | 26,436,200 |
| 2025-04-09 | 3.080 | 3.220 | 2.810 | 3.170 | 3.170 | 29,726,105 |
| 2025-04-08 | 3.130 | 3.270 | 3.060 | 3.140 | 3.140 | 33,390,585 |
| 2025-04-07 | 3.570 | 3.590 | 3.060 | 3.060 | 3.060 | 49,275,200 |
| 2025-04-03 | 3.770 | 3.880 | 3.760 | 3.820 | 3.820 | 19,617,900 |
| 2025-04-02 | 3.900 | 3.950 | 3.810 | 3.840 | 3.840 | 28,265,600 |
| 2025-04-01 | 4.000 | 4.100 | 3.900 | 3.920 | 3.920 | 39,807,820 |
| 2025-03-31 | 4.020 | 4.080 | 3.850 | 4.000 | 4.000 | 44,491,804 |
| 2025-03-28 | 3.900 | 4.100 | 3.850 | 4.030 | 4.030 | 58,610,404 |
| 2025-03-27 | 3.850 | 3.940 | 3.810 | 3.910 | 3.910 | 23,641,608 |
| 2025-03-26 | 3.840 | 3.900 | 3.820 | 3.860 | 3.860 | 16,241,112 |
| 2025-03-25 | 3.930 | 3.950 | 3.810 | 3.850 | 3.850 | 25,609,665 |
| 2025-03-24 | 3.880 | 4.040 | 3.830 | 3.920 | 3.920 | 47,479,312 |
| 2025-03-21 | 3.920 | 3.950 | 3.850 | 3.880 | 3.880 | 20,834,100 |
| 2025-03-20 | 3.950 | 3.990 | 3.920 | 3.940 | 3.940 | 20,081,300 |
| 2025-03-19 | 3.980 | 4.000 | 3.930 | 3.970 | 3.970 | 20,226,678 |
| 2025-03-18 | 4.080 | 4.090 | 3.950 | 3.990 | 3.990 | 31,721,600 |
| 2025-03-17 | 4.100 | 4.180 | 4.030 | 4.060 | 4.060 | 48,374,400 |
| 2025-03-14 | 3.970 | 4.240 | 3.840 | 4.120 | 4.120 | 63,909,560 |
| 2025-03-13 | 3.870 | 4.030 | 3.840 | 3.980 | 3.980 | 60,321,238 |
| 2025-03-12 | 3.880 | 3.890 | 3.820 | 3.880 | 3.880 | 28,218,900 |
| 2025-03-11 | 3.740 | 3.900 | 3.730 | 3.880 | 3.880 | 31,907,500 |
| 2025-03-10 | 3.810 | 3.870 | 3.740 | 3.810 | 3.810 | 22,839,460 |
| 2025-03-07 | 3.840 | 3.920 | 3.730 | 3.760 | 3.760 | 30,073,500 |
| 2025-03-06 | 3.770 | 3.860 | 3.750 | 3.850 | 3.850 | 25,354,595 |
| 2025-03-05 | 3.790 | 3.800 | 3.690 | 3.760 | 3.760 | 19,354,304 |
| 2025-03-04 | 3.680 | 3.780 | 3.660 | 3.780 | 3.780 | 16,615,500 |
| 2025-03-03 | 3.680 | 3.790 | 3.660 | 3.710 | 3.710 | 24,911,900 |
| 2025-02-28 | 3.790 | 3.940 | 3.690 | 3.700 | 3.700 | 38,120,300 |
| 2025-02-27 | 3.830 | 3.870 | 3.740 | 3.820 | 3.820 | 17,557,900 |
| 2025-02-26 | 3.830 | 3.890 | 3.810 | 3.850 | 3.850 | 18,746,606 |
| 2025-02-25 | 3.810 | 3.900 | 3.750 | 3.810 | 3.810 | 22,070,106 |
| 2025-02-24 | 3.870 | 3.890 | 3.780 | 3.850 | 3.850 | 22,859,308 |
| 2025-02-21 | 3.810 | 3.900 | 3.720 | 3.890 | 3.890 | 26,364,100 |
| 2025-02-20 | 3.770 | 3.870 | 3.750 | 3.830 | 3.830 | 21,613,400 |
| 2025-02-19 | 3.690 | 3.790 | 3.650 | 3.770 | 3.770 | 19,359,995 |
| 2025-02-18 | 3.880 | 3.910 | 3.660 | 3.670 | 3.670 | 28,349,500 |
| 2025-02-17 | 3.840 | 4.020 | 3.840 | 3.900 | 3.900 | 43,339,600 |
| 2025-02-14 | 3.730 | 3.870 | 3.710 | 3.810 | 3.810 | 32,698,604 |
| 2025-02-13 | 3.760 | 3.790 | 3.710 | 3.740 | 3.740 | 18,222,100 |
| 2025-02-12 | 3.790 | 3.810 | 3.720 | 3.780 | 3.780 | 18,870,500 |
| 2025-02-11 | 3.860 | 3.880 | 3.760 | 3.790 | 3.790 | 17,366,900 |
| 2025-02-10 | 3.770 | 3.900 | 3.750 | 3.860 | 3.860 | 22,782,608 |
| 2025-02-07 | 3.670 | 3.810 | 3.660 | 3.780 | 3.780 | 27,297,008 |
| 2025-02-06 | 3.630 | 3.690 | 3.560 | 3.680 | 3.680 | 16,959,208 |
| 2025-02-05 | 3.610 | 3.670 | 3.580 | 3.640 | 3.640 | 13,642,700 |
| 2025-01-27 | 3.670 | 3.730 | 3.570 | 3.580 | 3.580 | 19,296,700 |
| 2025-01-24 | 3.490 | 3.740 | 3.470 | 3.670 | 3.670 | 28,023,600 |
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.