Yonghe Medical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.02	2.15	2.02	2.09	2.09	3.72%	460,500
Oct 12, 2026	2.07	2.07	2.02	2.02	2.02	-4.05%	294,500
Oct 9, 2026	2.09	2.10	2.06	2.10	2.10	0.48%	124,500
Oct 8, 2026	2.02	2.10	2.01	2.09	2.09	3.72%	219,500
Oct 7, 2026	2.02	2.12	2.02	2.02	2.02	-4.95%	51,500
Oct 6, 2026	2.01	2.12	2.01	2.12	2.12	6.27%	49,000
Oct 5, 2026	2.01	2.03	2.00	2.00	2.00	-0.75%	10,000
Oct 2, 2026	2.06	2.12	2.01	2.01	2.01	-2.19%	212,000
Sep 30, 2026	2.10	2.10	2.06	2.06	2.06	-0.24%	16,000
Sep 29, 2026	2.03	2.12	2.01	2.06	2.06	0.73%	266,500
Sep 28, 2026	2.01	2.10	1.98	2.05	2.05	2.00%	173,500
Sep 25, 2026	1.96	2.04	1.95	2.01	2.01	2.56%	78,500
Sep 24, 2026	2.01	2.04	1.96	1.96	1.96	-3.93%	143,100
Sep 23, 2026	2.08	2.09	2.04	2.04	2.04	-1.45%	76,906
Sep 22, 2026	2.03	2.08	2.00	2.07	2.07	1.72%	298,000
Sep 21, 2026	2.02	2.04	1.97	2.03	2.03	1.25%	56,500
Sep 18, 2026	2.05	2.05	1.96	2.01	2.01	2.30%	271,500
Sep 17, 2026	1.98	1.98	1.95	1.96	1.96	3.70%	17,000
Sep 16, 2026	1.91	1.99	1.89	1.89	1.89	-0.53%	106,400
Sep 15, 2026	1.98	1.98	1.90	1.90	1.90	-3.80%	343,000
Sep 14, 2026	1.96	2.00	1.95	1.98	1.98	0.51%	26,000
Sep 11, 2026	1.98	1.98	1.96	1.97	1.97	-0.76%	151,000
Sep 10, 2026	2.02	2.02	1.98	1.98	1.98	-1.74%	109,000
Sep 9, 2026	2.03	2.04	2.01	2.02	2.02	-0.74%	338,500
Sep 8, 2026	2.10	2.15	1.99	2.03	2.03	-3.33%	200,000
Sep 7, 2026	2.13	2.15	2.08	2.10	2.10	-2.33%	113,000
Sep 4, 2026	2.20	2.20	2.13	2.15	2.15	-4.44%	201,000
Sep 3, 2026	2.20	2.28	2.17	2.25	2.25	3.69%	225,500
Sep 2, 2026	2.19	2.24	2.13	2.17	2.17	-0.69%	115,500
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