Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 3.230
-0.050 (-1.52%)
Oct 30, 2026, 3:04 PM CST
Youngy Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.35 | 3.37 | 3.21 | 3.23 | 3.23 | -1.52% | 11,032,100 |
| Oct 29, 2026 | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | -2.38% | 7,379,500 |
| Oct 28, 2026 | 3.33 | 3.39 | 3.30 | 3.36 | 3.36 | 0.90% | 8,591,100 |
| Oct 27, 2026 | 3.44 | 3.48 | 3.32 | 3.33 | 3.33 | -3.48% | 8,742,900 |
| Oct 26, 2026 | 3.45 | 3.48 | 3.39 | 3.45 | 3.45 | - | 8,426,320 |
| Oct 23, 2026 | 3.35 | 3.47 | 3.24 | 3.45 | 3.45 | 2.07% | 11,756,400 |
| Oct 22, 2026 | 3.45 | 3.47 | 3.37 | 3.38 | 3.38 | -2.03% | 9,066,271 |
| Oct 21, 2026 | 3.52 | 3.54 | 3.44 | 3.45 | 3.45 | -1.15% | 7,517,000 |
| Oct 20, 2026 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 6,722,000 |
| Oct 19, 2026 | 3.50 | 3.53 | 3.40 | 3.46 | 3.46 | -1.70% | 11,302,270 |
| Oct 16, 2026 | 3.56 | 3.61 | 3.49 | 3.52 | 3.52 | 0.28% | 13,070,000 |
| Oct 15, 2026 | 3.51 | 3.58 | 3.50 | 3.51 | 3.51 | -2.23% | 11,042,200 |
| Oct 14, 2026 | 3.74 | 3.78 | 3.57 | 3.59 | 3.59 | -4.52% | 22,939,602 |
| Oct 13, 2026 | 3.74 | 3.82 | 3.68 | 3.76 | 3.76 | -0.79% | 18,804,100 |
| Oct 12, 2026 | 3.80 | 3.81 | 3.72 | 3.79 | 3.79 | 0.26% | 13,483,300 |
| Oct 9, 2026 | 3.67 | 3.79 | 3.64 | 3.78 | 3.78 | 3.28% | 16,243,600 |
| Oct 8, 2026 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 8,540,900 |
| Sep 30, 2026 | 3.71 | 3.72 | 3.65 | 3.68 | 3.68 | -0.27% | 8,185,600 |
| Sep 29, 2026 | 3.70 | 3.72 | 3.65 | 3.69 | 3.69 | - | 7,516,399 |
| Sep 28, 2026 | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | -1.60% | 8,227,127 |
| Sep 24, 2026 | 3.74 | 3.79 | 3.73 | 3.75 | 3.75 | - | 8,034,300 |
| Sep 23, 2026 | 3.77 | 3.80 | 3.74 | 3.75 | 3.75 | -0.79% | 9,271,700 |
| Sep 22, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 16,387,900 |
| Sep 21, 2026 | 3.58 | 3.75 | 3.58 | 3.73 | 3.73 | 3.90% | 15,197,700 |
| Sep 18, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | -0.28% | 9,149,100 |
| Sep 17, 2026 | 3.58 | 3.62 | 3.55 | 3.60 | 3.60 | - | 6,508,700 |
| Sep 16, 2026 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 0.84% | 5,797,500 |
| Sep 15, 2026 | 3.65 | 3.66 | 3.56 | 3.57 | 3.57 | -2.19% | 8,479,100 |
| Sep 14, 2026 | 3.62 | 3.70 | 3.62 | 3.65 | 3.65 | - | 6,651,400 |
| Sep 11, 2026 | 3.72 | 3.73 | 3.61 | 3.65 | 3.65 | -2.67% | 13,332,800 |
| Sep 10, 2026 | 3.75 | 3.79 | 3.69 | 3.75 | 3.75 | -0.53% | 9,493,500 |
| Sep 9, 2026 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -1.31% | 9,718,200 |
| Sep 8, 2026 | 3.75 | 3.84 | 3.73 | 3.82 | 3.82 | 1.60% | 12,960,240 |
| Sep 7, 2026 | 3.76 | 3.78 | 3.73 | 3.76 | 3.76 | 0.53% | 6,684,500 |
| Sep 4, 2026 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | - | 10,430,800 |
| Sep 3, 2026 | 3.81 | 3.84 | 3.72 | 3.74 | 3.74 | -1.84% | 10,687,200 |
| Sep 2, 2026 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -1.55% | 10,890,000 |
| Sep 1, 2026 | 3.79 | 3.88 | 3.78 | 3.87 | 3.87 | 2.11% | 14,085,500 |
| Aug 31, 2026 | 3.78 | 3.80 | 3.73 | 3.79 | 3.79 | - | 9,778,400 |
| Aug 28, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | - | 9,596,800 |
| Aug 27, 2026 | 3.80 | 3.83 | 3.77 | 3.79 | 3.79 | -0.26% | 10,130,800 |
| Aug 26, 2026 | 3.76 | 3.83 | 3.72 | 3.80 | 3.80 | 0.80% | 12,700,500 |
| Aug 25, 2026 | 3.66 | 3.78 | 3.64 | 3.77 | 3.77 | 2.72% | 11,744,300 |
| Aug 24, 2026 | 3.70 | 3.71 | 3.63 | 3.67 | 3.67 | -0.54% | 8,521,100 |
| Aug 21, 2026 | 3.71 | 3.72 | 3.63 | 3.69 | 3.69 | -0.81% | 9,903,652 |
| Aug 20, 2026 | 3.64 | 3.75 | 3.64 | 3.72 | 3.72 | 2.48% | 12,719,000 |
| Aug 19, 2026 | 3.74 | 3.77 | 3.62 | 3.63 | 3.63 | -3.46% | 14,379,068 |
| Aug 18, 2026 | 3.85 | 3.86 | 3.75 | 3.76 | 3.76 | -2.84% | 17,198,400 |
| Aug 17, 2026 | 3.83 | 3.91 | 3.77 | 3.87 | 3.87 | - | 20,751,000 |
| Aug 14, 2026 | 3.94 | 4.04 | 3.83 | 3.87 | 3.87 | 0.78% | 33,081,320 |