Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.610 | 3.710 | 3.560 | 3.590 | 3.590 | 10,882,971 |
| 2026-07-21 | 3.580 | 3.610 | 3.470 | 3.590 | 3.590 | 13,642,800 |
| 2026-07-20 | 3.610 | 3.690 | 3.520 | 3.570 | 3.570 | 12,038,700 |
| 2026-07-17 | 3.720 | 3.790 | 3.580 | 3.600 | 3.600 | 14,930,500 |
| 2026-07-16 | 3.670 | 3.760 | 3.640 | 3.730 | 3.730 | 9,369,000 |
| 2026-07-15 | 3.640 | 3.750 | 3.620 | 3.680 | 3.680 | 10,594,400 |
| 2026-07-14 | 3.570 | 3.670 | 3.540 | 3.650 | 3.650 | 9,849,400 |
| 2026-07-13 | 3.680 | 3.710 | 3.570 | 3.580 | 3.580 | 11,591,500 |
| 2026-07-10 | 3.650 | 3.760 | 3.580 | 3.710 | 3.710 | 11,132,524 |
| 2026-07-09 | 3.670 | 3.710 | 3.570 | 3.650 | 3.650 | 9,644,704 |
| 2026-07-08 | 3.710 | 3.740 | 3.630 | 3.700 | 3.700 | 9,910,600 |
| 2026-07-07 | 3.730 | 3.830 | 3.660 | 3.720 | 3.720 | 14,412,052 |
| 2026-07-06 | 3.820 | 3.840 | 3.720 | 3.730 | 3.730 | 10,539,463 |
| 2026-07-03 | 3.780 | 3.860 | 3.750 | 3.820 | 3.820 | 12,078,463 |
| 2026-07-02 | 3.800 | 3.890 | 3.750 | 3.760 | 3.760 | 11,941,200 |
| 2026-07-01 | 3.680 | 3.840 | 3.660 | 3.790 | 3.790 | 13,132,855 |
| 2026-06-30 | 3.610 | 3.700 | 3.580 | 3.670 | 3.670 | 14,194,900 |
| 2026-06-29 | 3.600 | 3.710 | 3.460 | 3.650 | 3.650 | 18,050,301 |
| 2026-06-26 | 3.760 | 3.760 | 3.590 | 3.600 | 3.600 | 14,489,469 |
| 2026-06-25 | 3.890 | 3.900 | 3.710 | 3.770 | 3.770 | 14,906,873 |
| 2026-06-24 | 3.930 | 3.990 | 3.800 | 3.900 | 3.900 | 12,947,700 |
| 2026-06-23 | 3.970 | 4.000 | 3.920 | 3.960 | 3.960 | 12,076,828 |
| 2026-06-22 | 3.830 | 4.050 | 3.700 | 4.000 | 4.000 | 21,491,260 |
| 2026-06-18 | 4.010 | 4.030 | 3.850 | 3.850 | 3.850 | 19,612,500 |
| 2026-06-17 | 4.100 | 4.120 | 4.030 | 4.040 | 4.040 | 12,731,100 |
| 2026-06-16 | 4.130 | 4.160 | 4.050 | 4.140 | 4.140 | 13,509,460 |
| 2026-06-15 | 4.120 | 4.170 | 4.070 | 4.130 | 4.130 | 12,725,600 |
| 2026-06-12 | 4.080 | 4.150 | 4.040 | 4.110 | 4.110 | 10,897,400 |
| 2026-06-11 | 4.160 | 4.180 | 4.040 | 4.060 | 4.060 | 14,180,500 |
| 2026-06-10 | 4.090 | 4.290 | 4.060 | 4.210 | 4.210 | 19,282,260 |
| 2026-06-09 | 4.130 | 4.150 | 4.060 | 4.110 | 4.110 | 10,897,600 |
| 2026-06-08 | 4.060 | 4.240 | 4.030 | 4.100 | 4.100 | 16,522,301 |
| 2026-06-05 | 4.130 | 4.290 | 4.080 | 4.170 | 4.170 | 19,305,699 |
| 2026-06-04 | 4.140 | 4.250 | 4.100 | 4.130 | 4.130 | 14,911,640 |
| 2026-06-03 | 4.170 | 4.220 | 4.130 | 4.180 | 4.180 | 13,791,310 |
| 2026-06-02 | 4.260 | 4.270 | 4.120 | 4.180 | 4.180 | 18,405,100 |
| 2026-06-01 | 4.170 | 4.310 | 4.160 | 4.260 | 4.260 | 14,794,920 |
| 2026-05-29 | 4.280 | 4.330 | 4.200 | 4.230 | 4.230 | 21,348,131 |
| 2026-05-28 | 4.410 | 4.410 | 4.250 | 4.290 | 4.290 | 20,749,141 |
| 2026-05-27 | 4.520 | 4.550 | 4.330 | 4.400 | 4.400 | 24,601,801 |
| 2026-05-26 | 4.500 | 4.630 | 4.440 | 4.570 | 4.570 | 23,878,119 |
| 2026-05-25 | 4.750 | 4.800 | 4.490 | 4.540 | 4.540 | 34,315,500 |
| 2026-05-22 | 4.690 | 4.860 | 4.630 | 4.790 | 4.790 | 27,081,100 |
| 2026-05-21 | 4.850 | 4.940 | 4.620 | 4.650 | 4.650 | 34,212,621 |
| 2026-05-20 | 4.850 | 4.900 | 4.730 | 4.850 | 4.850 | 29,658,930 |
| 2026-05-19 | 4.880 | 4.920 | 4.780 | 4.850 | 4.850 | 30,920,301 |
| 2026-05-18 | 4.950 | 5.030 | 4.820 | 4.860 | 4.860 | 45,455,500 |
| 2026-05-15 | 4.460 | 5.150 | 4.420 | 4.990 | 4.990 | 86,615,039 |
| 2026-05-14 | 4.650 | 4.670 | 4.470 | 4.470 | 4.470 | 21,406,400 |
| 2026-05-13 | 4.630 | 4.710 | 4.540 | 4.640 | 4.640 | 30,553,699 |
| 2026-05-12 | 4.790 | 4.810 | 4.580 | 4.620 | 4.620 | 30,671,779 |
| 2026-05-11 | 4.760 | 5.000 | 4.690 | 4.810 | 4.810 | 48,828,102 |
| 2026-05-08 | 4.220 | 4.820 | 4.200 | 4.780 | 4.780 | 67,371,586 |
| 2026-05-07 | 4.240 | 4.280 | 4.200 | 4.220 | 4.220 | 15,355,600 |
| 2026-05-06 | 4.280 | 4.310 | 4.240 | 4.270 | 4.270 | 14,773,900 |
| 2026-04-30 | 4.280 | 4.340 | 4.260 | 4.280 | 4.280 | 9,645,800 |
| 2026-04-29 | 4.280 | 4.350 | 4.250 | 4.300 | 4.300 | 14,246,000 |
| 2026-04-28 | 4.400 | 4.400 | 4.220 | 4.280 | 4.280 | 23,113,900 |
| 2026-04-27 | 4.350 | 4.460 | 4.310 | 4.440 | 4.440 | 15,466,100 |
| 2026-04-24 | 4.340 | 4.410 | 4.270 | 4.380 | 4.380 | 13,187,300 |
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.