Yonghe Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.20	2.22	2.16	2.19	2.19	-0.68%	132,500
Aug 31, 2026	2.20	2.26	2.20	2.20	2.20	0.23%	231,000
Aug 28, 2026	2.25	2.25	2.15	2.20	2.20	-2.44%	162,000
Aug 27, 2026	2.39	2.39	2.25	2.25	2.25	-5.86%	215,000
Aug 26, 2026	2.36	2.39	2.33	2.39	2.39	1.27%	79,000
Aug 25, 2026	2.39	2.49	2.32	2.36	2.36	-1.05%	154,000
Aug 24, 2026	2.39	2.49	2.38	2.39	2.39	-4.22%	215,500
Aug 21, 2026	2.52	2.56	2.40	2.49	2.49	5.51%	355,500
Aug 20, 2026	2.50	2.54	2.36	2.36	2.36	-5.79%	272,000
Aug 19, 2026	2.50	2.57	2.42	2.51	2.51	-0.60%	129,500
Aug 18, 2026	2.62	2.62	2.52	2.52	2.52	-3.82%	43,000
Aug 17, 2026	2.50	2.64	2.50	2.62	2.62	4.80%	135,500
Aug 14, 2026	2.59	2.70	2.50	2.50	2.50	0.40%	116,500
Aug 13, 2026	2.47	2.74	2.47	2.49	2.49	1.01%	219,500
Aug 12, 2026	2.54	2.60	2.45	2.47	2.47	-2.57%	218,000
Aug 11, 2026	2.42	2.55	2.41	2.53	2.53	1.61%	161,500
Aug 10, 2026	2.39	2.50	2.39	2.49	2.49	3.11%	60,000
Aug 7, 2026	2.48	2.50	2.42	2.42	2.42	-2.62%	98,000
Aug 6, 2026	2.41	2.48	2.41	2.48	2.48	2.06%	195,000
Aug 5, 2026	2.41	2.45	2.40	2.43	2.43	2.10%	74,500
Aug 4, 2026	2.47	2.50	2.38	2.38	2.38	-3.45%	235,000
Aug 3, 2026	2.58	2.58	2.46	2.47	2.47	1.02%	74,500
Jul 31, 2026	2.40	2.45	2.38	2.44	2.44	1.67%	120,000
Jul 30, 2026	2.35	2.44	2.35	2.40	2.40	-0.83%	281,000
Jul 29, 2026	2.51	2.52	2.30	2.42	2.42	10.00%	1,735,000
Jul 28, 2026	2.16	2.22	2.16	2.20	2.20	0.46%	535,000
Jul 27, 2026	2.20	2.21	2.18	2.19	2.19	1.39%	104,500
Jul 24, 2026	2.12	2.22	2.12	2.16	2.16	2.86%	441,500
Jul 23, 2026	2.09	2.11	2.06	2.10	2.10	1.94%	106,500
Jul 22, 2026	2.05	2.10	2.04	2.06	2.06	0.49%	280,000
Jul 21, 2026	2.08	2.09	2.02	2.05	2.05	-1.44%	107,000
Jul 20, 2026	2.03	2.10	2.03	2.08	2.08	2.46%	89,000
Jul 17, 2026	2.04	2.10	2.02	2.03	2.03	-0.49%	312,000
Jul 16, 2026	2.06	2.09	2.03	2.04	2.04	-0.49%	48,000
Jul 15, 2026	2.06	2.12	2.03	2.05	2.05	-0.49%	137,500
Jul 14, 2026	2.11	2.11	2.02	2.06	2.06	0.98%	34,500
Jul 13, 2026	2.08	2.13	1.95	2.04	2.04	-1.92%	312,500
Jul 10, 2026	2.12	2.17	2.05	2.08	2.08	1.96%	22,500
Jul 9, 2026	2.05	2.10	2.02	2.04	2.04	2.00%	61,000
Jul 8, 2026	2.03	2.06	2.00	2.00	2.00	-1.96%	67,500
Jul 7, 2026	2.05	2.07	2.03	2.04	2.04	1.49%	126,000
Jul 6, 2026	2.03	2.07	2.01	2.01	2.01	-	86,500
Jul 3, 2026	2.02	2.10	2.01	2.01	2.01	-2.90%	114,500
Jul 2, 2026	2.06	2.09	2.04	2.07	2.07	0.49%	49,500
Jun 30, 2026	2.10	2.10	2.04	2.06	2.06	-1.90%	92,000
Jun 29, 2026	2.07	2.10	2.01	2.10	2.10	1.45%	91,500
Jun 26, 2026	2.01	2.10	2.01	2.07	2.07	2.48%	202,500
Jun 25, 2026	2.00	2.09	1.98	2.02	2.02	0.50%	104,000
Jun 24, 2026	2.01	2.13	1.99	2.01	2.01	-0.99%	205,500
Jun 23, 2026	2.00	2.07	2.00	2.03	2.03	-	163,000