Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 4.500
-0.110 (-2.39%)
Mar 20, 2026, 3:04 PM CST
Youngy Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.61 | 4.67 | 4.48 | 4.50 | 4.50 | -2.39% | 15,398,300 |
| Mar 19, 2026 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -3.56% | 13,835,165 |
| Mar 18, 2026 | 4.74 | 4.79 | 4.68 | 4.78 | 4.78 | 1.92% | 11,808,800 |
| Mar 17, 2026 | 4.78 | 4.82 | 4.68 | 4.69 | 4.69 | -1.68% | 11,879,200 |
| Mar 16, 2026 | 4.74 | 4.78 | 4.69 | 4.77 | 4.77 | 0.63% | 12,580,330 |
| Mar 13, 2026 | 4.75 | 4.83 | 4.73 | 4.74 | 4.74 | -0.63% | 15,889,600 |
| Mar 12, 2026 | 4.84 | 4.85 | 4.77 | 4.77 | 4.77 | -1.45% | 13,555,960 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | -1.22% | 13,573,600 |
| Mar 10, 2026 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 1.24% | 10,858,345 |
| Mar 9, 2026 | 4.87 | 4.88 | 4.76 | 4.84 | 4.84 | -2.02% | 18,874,000 |
| Mar 6, 2026 | 4.82 | 4.97 | 4.78 | 4.94 | 4.94 | 2.07% | 17,638,200 |
| Mar 5, 2026 | 4.88 | 4.94 | 4.82 | 4.84 | 4.84 | 0.83% | 14,406,200 |
| Mar 4, 2026 | 4.70 | 4.83 | 4.66 | 4.80 | 4.80 | 1.05% | 17,108,300 |
| Mar 3, 2026 | 4.97 | 5.01 | 4.74 | 4.75 | 4.75 | -4.62% | 32,345,400 |
| Mar 2, 2026 | 5.12 | 5.15 | 4.97 | 4.98 | 4.98 | -4.05% | 30,169,300 |
| Feb 27, 2026 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -1.14% | 20,266,700 |
| Feb 26, 2026 | 5.26 | 5.29 | 5.20 | 5.25 | 5.25 | 0.19% | 17,553,700 |
| Feb 25, 2026 | 5.37 | 5.38 | 5.21 | 5.24 | 5.24 | -0.95% | 25,365,300 |
| Feb 24, 2026 | 5.19 | 5.41 | 5.14 | 5.29 | 5.29 | 3.32% | 41,429,516 |
| Feb 13, 2026 | 5.12 | 5.23 | 5.08 | 5.12 | 5.12 | 0.39% | 22,008,400 |
| Feb 12, 2026 | 5.09 | 5.12 | 5.00 | 5.10 | 5.10 | - | 18,237,669 |
| Feb 11, 2026 | 5.10 | 5.19 | 5.08 | 5.10 | 5.10 | - | 17,308,660 |
| Feb 10, 2026 | 5.11 | 5.18 | 5.07 | 5.10 | 5.10 | -0.20% | 15,201,900 |
| Feb 9, 2026 | 5.07 | 5.13 | 5.02 | 5.11 | 5.11 | 1.59% | 22,459,300 |
| Feb 6, 2026 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | -1.18% | 18,939,477 |
| Feb 5, 2026 | 5.12 | 5.19 | 5.08 | 5.09 | 5.09 | -0.97% | 15,525,500 |
| Feb 4, 2026 | 5.10 | 5.15 | 5.07 | 5.14 | 5.14 | 0.59% | 16,512,836 |
| Feb 3, 2026 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | 2.20% | 17,685,100 |
| 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 |