Youngy Health Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.450 | 3.470 | 3.370 | 3.380 | 3.380 | 9,066,271 |
| 2026-10-21 | 3.520 | 3.540 | 3.440 | 3.450 | 3.450 | 7,517,000 |
| 2026-10-20 | 3.450 | 3.510 | 3.450 | 3.490 | 3.490 | 6,722,000 |
| 2026-10-19 | 3.500 | 3.530 | 3.400 | 3.460 | 3.460 | 11,302,270 |
| 2026-10-16 | 3.560 | 3.610 | 3.490 | 3.520 | 3.520 | 13,070,000 |
| 2026-10-15 | 3.510 | 3.580 | 3.500 | 3.510 | 3.510 | 11,041,200 |
| 2026-10-14 | 3.740 | 3.780 | 3.570 | 3.590 | 3.590 | 22,939,602 |
| 2026-10-13 | 3.740 | 3.820 | 3.680 | 3.760 | 3.760 | 18,804,100 |
| 2026-10-12 | 3.800 | 3.810 | 3.720 | 3.790 | 3.790 | 13,483,300 |
| 2026-10-09 | 3.670 | 3.790 | 3.640 | 3.780 | 3.780 | 16,243,600 |
| 2026-10-08 | 3.680 | 3.740 | 3.640 | 3.660 | 3.660 | 8,540,900 |
| 2026-09-30 | 3.710 | 3.720 | 3.650 | 3.680 | 3.680 | 8,183,300 |
| 2026-09-29 | 3.700 | 3.720 | 3.650 | 3.690 | 3.690 | 7,516,399 |
| 2026-09-28 | 3.760 | 3.770 | 3.660 | 3.690 | 3.690 | 8,227,127 |
| 2026-09-24 | 3.740 | 3.790 | 3.730 | 3.750 | 3.750 | 8,034,300 |
| 2026-09-23 | 3.770 | 3.800 | 3.740 | 3.750 | 3.750 | 9,271,700 |
| 2026-09-22 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 16,387,900 |
| 2026-09-21 | 3.580 | 3.750 | 3.580 | 3.730 | 3.730 | 15,195,700 |
| 2026-09-18 | 3.610 | 3.650 | 3.570 | 3.590 | 3.590 | 9,149,100 |
| 2026-09-17 | 3.580 | 3.620 | 3.550 | 3.600 | 3.600 | 6,508,700 |
| 2026-09-16 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 5,797,500 |
| 2026-09-15 | 3.650 | 3.660 | 3.560 | 3.570 | 3.570 | 8,479,100 |
| 2026-09-14 | 3.620 | 3.700 | 3.620 | 3.650 | 3.650 | 6,651,400 |
| 2026-09-11 | 3.720 | 3.730 | 3.610 | 3.650 | 3.650 | 13,332,800 |
| 2026-09-10 | 3.750 | 3.790 | 3.690 | 3.750 | 3.750 | 9,493,500 |
| 2026-09-09 | 3.820 | 3.830 | 3.750 | 3.770 | 3.770 | 9,718,200 |
| 2026-09-08 | 3.750 | 3.840 | 3.730 | 3.820 | 3.820 | 12,960,240 |
| 2026-09-07 | 3.760 | 3.780 | 3.730 | 3.760 | 3.760 | 6,684,500 |
| 2026-09-04 | 3.750 | 3.810 | 3.720 | 3.740 | 3.740 | 10,430,800 |
| 2026-09-03 | 3.810 | 3.840 | 3.720 | 3.740 | 3.740 | 10,687,200 |
| 2026-09-02 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 10,890,000 |
| 2026-09-01 | 3.790 | 3.880 | 3.780 | 3.870 | 3.870 | 14,085,500 |
| 2026-08-31 | 3.780 | 3.800 | 3.730 | 3.790 | 3.790 | 9,778,400 |
| 2026-08-28 | 3.800 | 3.820 | 3.760 | 3.790 | 3.790 | 9,596,800 |
| 2026-08-27 | 3.800 | 3.830 | 3.770 | 3.790 | 3.790 | 10,130,800 |
| 2026-08-26 | 3.760 | 3.830 | 3.720 | 3.800 | 3.800 | 12,700,500 |
| 2026-08-25 | 3.660 | 3.780 | 3.640 | 3.770 | 3.770 | 11,744,300 |
| 2026-08-24 | 3.700 | 3.710 | 3.630 | 3.670 | 3.670 | 8,521,100 |
| 2026-08-21 | 3.710 | 3.720 | 3.630 | 3.690 | 3.690 | 9,903,652 |
| 2026-08-20 | 3.640 | 3.750 | 3.640 | 3.720 | 3.720 | 12,719,000 |
| 2026-08-19 | 3.740 | 3.770 | 3.620 | 3.630 | 3.630 | 14,379,068 |
| 2026-08-18 | 3.850 | 3.860 | 3.750 | 3.760 | 3.760 | 17,198,400 |
| 2026-08-17 | 3.830 | 3.910 | 3.770 | 3.870 | 3.870 | 20,751,000 |
| 2026-08-14 | 3.940 | 4.040 | 3.830 | 3.870 | 3.870 | 33,081,320 |
| 2026-08-13 | 3.820 | 3.960 | 3.760 | 3.840 | 3.840 | 35,150,699 |
| 2026-08-12 | 3.760 | 3.840 | 3.740 | 3.820 | 3.820 | 15,776,400 |
| 2026-08-11 | 3.900 | 3.930 | 3.750 | 3.760 | 3.760 | 22,223,900 |
| 2026-08-10 | 3.800 | 3.900 | 3.780 | 3.870 | 3.870 | 11,282,500 |
| 2026-08-07 | 3.810 | 3.880 | 3.720 | 3.790 | 3.790 | 15,773,800 |
| 2026-08-06 | 3.860 | 3.860 | 3.750 | 3.800 | 3.800 | 12,612,500 |
| 2026-08-05 | 3.880 | 3.900 | 3.830 | 3.870 | 3.870 | 9,022,000 |
| 2026-08-04 | 3.870 | 3.970 | 3.840 | 3.880 | 3.880 | 11,643,100 |
| 2026-08-03 | 3.790 | 3.860 | 3.760 | 3.860 | 3.860 | 8,625,900 |
| 2026-07-31 | 3.750 | 3.810 | 3.750 | 3.790 | 3.790 | 8,487,500 |
| 2026-07-30 | 3.780 | 3.830 | 3.710 | 3.750 | 3.750 | 8,628,500 |
| 2026-07-29 | 3.750 | 3.830 | 3.750 | 3.800 | 3.800 | 9,033,700 |
| 2026-07-28 | 3.730 | 3.820 | 3.700 | 3.770 | 3.770 | 10,105,000 |
| 2026-07-27 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 7,459,000 |
| 2026-07-24 | 3.690 | 3.710 | 3.620 | 3.640 | 3.640 | 6,979,100 |
| 2026-07-23 | 3.590 | 3.730 | 3.570 | 3.720 | 3.720 | 10,461,500 |
Page 1 of 21 · 1,218 trading daysOlder →
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.