Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 5.00
-0.14 (-2.72%)
At close: Feb 2, 2026
Youngy Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.14 | 5.15 | 5.00 | 5.00 | 5.00 | -2.72% | 18,755,800 |
| Jan 30, 2026 | 5.10 | 5.19 | 5.05 | 5.14 | 5.14 | 0.39% | 21,319,190 |
| Jan 29, 2026 | 5.12 | 5.24 | 5.05 | 5.12 | 5.12 | 0.39% | 20,804,900 |
| Jan 28, 2026 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | -2.67% | 22,882,900 |
| Jan 27, 2026 | 5.33 | 5.36 | 5.16 | 5.24 | 5.24 | -2.06% | 29,602,300 |
| Jan 26, 2026 | 5.58 | 5.59 | 5.30 | 5.35 | 5.35 | -2.37% | 34,332,500 |
| Jan 23, 2026 | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | 1.67% | 24,367,900 |
| Jan 22, 2026 | 5.35 | 5.45 | 5.30 | 5.39 | 5.39 | 0.19% | 21,636,590 |
| Jan 21, 2026 | 5.19 | 5.47 | 5.12 | 5.38 | 5.38 | 2.87% | 36,155,790 |
| Jan 20, 2026 | 5.35 | 5.39 | 5.20 | 5.23 | 5.23 | -2.24% | 26,299,520 |
| Jan 19, 2026 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | 0.75% | 21,999,000 |
| Jan 16, 2026 | 5.38 | 5.44 | 5.30 | 5.31 | 5.31 | -0.56% | 26,675,800 |
| Jan 15, 2026 | 5.46 | 5.46 | 5.28 | 5.34 | 5.34 | -2.91% | 35,644,400 |
| Jan 14, 2026 | 5.48 | 5.74 | 5.40 | 5.50 | 5.50 | 0.18% | 53,488,130 |
| Jan 13, 2026 | 5.35 | 5.64 | 5.27 | 5.49 | 5.49 | 2.81% | 61,126,030 |
| Jan 12, 2026 | 5.30 | 5.53 | 5.25 | 5.34 | 5.34 | 2.50% | 44,568,300 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.08 | 5.21 | 5.21 | 2.16% | 30,102,500 |
| Jan 8, 2026 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | -0.58% | 27,585,592 |
| Jan 7, 2026 | 5.16 | 5.21 | 5.05 | 5.13 | 5.13 | -0.58% | 30,108,500 |
| Jan 6, 2026 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | 0.98% | 24,821,500 |
| Jan 5, 2026 | 5.16 | 5.18 | 5.06 | 5.11 | 5.11 | -0.39% | 29,943,240 |
| Dec 31, 2025 | 5.15 | 5.25 | 5.12 | 5.13 | 5.13 | - | 21,499,000 |
| Dec 30, 2025 | 5.16 | 5.24 | 5.11 | 5.13 | 5.13 | -0.97% | 21,168,300 |
| Dec 29, 2025 | 5.33 | 5.37 | 5.15 | 5.18 | 5.18 | -2.63% | 31,221,000 |
| Dec 26, 2025 | 5.27 | 5.52 | 5.23 | 5.32 | 5.32 | 0.57% | 56,047,100 |
| Dec 25, 2025 | 4.88 | 5.38 | 4.87 | 5.29 | 5.29 | 9.30% | 76,137,400 |
| Dec 24, 2025 | 4.84 | 4.97 | 4.80 | 4.84 | 4.84 | -0.21% | 20,294,600 |
| Dec 23, 2025 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | - | 24,680,300 |
| Dec 22, 2025 | 4.88 | 4.89 | 4.73 | 4.85 | 4.85 | -3.77% | 50,708,400 |
| Dec 19, 2025 | 4.92 | 5.05 | 4.82 | 5.04 | 5.04 | 1.61% | 34,963,000 |
| Dec 18, 2025 | 4.71 | 5.01 | 4.71 | 4.96 | 4.96 | 4.64% | 36,667,650 |
| Dec 17, 2025 | 4.70 | 4.78 | 4.65 | 4.74 | 4.74 | 0.64% | 18,267,700 |
| Dec 16, 2025 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | -2.28% | 18,155,400 |
| Dec 15, 2025 | 4.91 | 4.91 | 4.76 | 4.82 | 4.82 | -1.43% | 18,352,700 |
| Dec 12, 2025 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | 1.87% | 27,101,039 |
| Dec 11, 2025 | 4.92 | 4.97 | 4.80 | 4.80 | 4.80 | -2.64% | 26,700,000 |
| Dec 10, 2025 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | -1.60% | 17,996,300 |
| Dec 9, 2025 | 5.05 | 5.10 | 4.94 | 5.01 | 5.01 | -1.18% | 28,065,800 |
| Dec 8, 2025 | 4.93 | 5.14 | 4.93 | 5.07 | 5.07 | 3.05% | 28,336,000 |
| Dec 5, 2025 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | 1.03% | 16,932,900 |
| Dec 4, 2025 | 4.94 | 4.97 | 4.83 | 4.87 | 4.87 | -1.62% | 24,336,500 |
| Dec 3, 2025 | 4.98 | 5.09 | 4.91 | 4.95 | 4.95 | -1.39% | 25,547,500 |
| Dec 2, 2025 | 4.99 | 5.10 | 4.94 | 5.02 | 5.02 | 0.60% | 26,631,300 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | -1.19% | 21,010,000 |
| Nov 28, 2025 | 5.00 | 5.11 | 4.93 | 5.05 | 5.05 | 0.80% | 29,933,900 |
| Nov 27, 2025 | 5.10 | 5.14 | 4.99 | 5.01 | 5.01 | -1.76% | 44,718,062 |
| Nov 26, 2025 | 4.79 | 5.29 | 4.72 | 5.10 | 5.10 | 7.82% | 79,634,880 |
| Nov 25, 2025 | 4.67 | 4.82 | 4.66 | 4.73 | 4.73 | 1.50% | 26,413,800 |
| Nov 24, 2025 | 4.69 | 4.73 | 4.61 | 4.66 | 4.66 | 0.22% | 28,269,800 |
| Nov 21, 2025 | 4.90 | 4.96 | 4.65 | 4.65 | 4.65 | -5.87% | 41,959,000 |