Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 4.650
-0.200 (-4.12%)
May 21, 2026, 3:04 PM CST
Youngy Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.95 | 4.95 | 4.84 | 4.88 | - | 0.62% | 9,007,600 |
| May 20, 2026 | 4.85 | 4.90 | 4.73 | 4.85 | 4.85 | - | 29,658,930 |
| May 19, 2026 | 4.88 | 4.92 | 4.78 | 4.85 | 4.85 | -0.21% | 30,920,300 |
| May 18, 2026 | 4.95 | 5.03 | 4.82 | 4.86 | 4.86 | -2.61% | 45,455,500 |
| May 15, 2026 | 4.46 | 5.15 | 4.42 | 4.99 | 4.99 | 11.63% | 86,615,040 |
| May 14, 2026 | 4.65 | 4.67 | 4.47 | 4.47 | 4.47 | -3.66% | 21,406,400 |
| May 13, 2026 | 4.63 | 4.71 | 4.54 | 4.64 | 4.64 | 0.43% | 30,553,700 |
| May 12, 2026 | 4.79 | 4.81 | 4.58 | 4.62 | 4.62 | -3.95% | 30,671,780 |
| May 11, 2026 | 4.76 | 5.00 | 4.69 | 4.81 | 4.81 | 0.63% | 48,828,100 |
| May 8, 2026 | 4.22 | 4.82 | 4.20 | 4.78 | 4.78 | 13.27% | 67,371,580 |
| May 7, 2026 | 4.24 | 4.28 | 4.20 | 4.22 | 4.22 | -1.17% | 15,355,600 |
| May 6, 2026 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | -0.23% | 14,773,900 |
| Apr 30, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -0.47% | 9,645,800 |
| Apr 29, 2026 | 4.28 | 4.35 | 4.25 | 4.30 | 4.30 | 0.47% | 14,246,000 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | -3.60% | 23,113,900 |
| Apr 27, 2026 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | 1.37% | 15,466,100 |
| Apr 24, 2026 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | 1.15% | 13,187,300 |
| Apr 23, 2026 | 4.38 | 4.43 | 4.29 | 4.33 | 4.33 | -1.37% | 15,818,900 |
| Apr 22, 2026 | 4.50 | 4.51 | 4.36 | 4.39 | 4.39 | -2.66% | 21,822,100 |
| Apr 21, 2026 | 4.55 | 4.56 | 4.48 | 4.51 | 4.51 | -1.10% | 10,615,100 |
| Apr 20, 2026 | 4.58 | 4.61 | 4.55 | 4.56 | 4.56 | -0.65% | 11,248,200 |
| Apr 17, 2026 | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 11,705,900 |
| Apr 16, 2026 | 4.60 | 4.66 | 4.59 | 4.65 | 4.65 | 0.87% | 9,748,300 |
| Apr 15, 2026 | 4.62 | 4.68 | 4.59 | 4.61 | 4.61 | -0.22% | 11,412,200 |
| Apr 14, 2026 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 9,981,900 |
| Apr 13, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -0.87% | 9,095,800 |
| Apr 10, 2026 | 4.62 | 4.70 | 4.61 | 4.62 | 4.62 | 0.65% | 10,568,220 |
| Apr 9, 2026 | 4.69 | 4.72 | 4.58 | 4.59 | 4.59 | -2.13% | 12,121,700 |
| Apr 8, 2026 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 3.53% | 14,727,600 |
| Apr 7, 2026 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | 1.80% | 11,365,640 |
| Apr 3, 2026 | 4.61 | 4.62 | 4.44 | 4.45 | 4.45 | -4.09% | 16,617,800 |
| Apr 2, 2026 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | -0.85% | 11,228,200 |
| Apr 1, 2026 | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | 1.30% | 15,029,600 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | -0.22% | 13,574,600 |
| Mar 30, 2026 | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | 1.31% | 13,227,860 |
| Mar 27, 2026 | 4.45 | 4.58 | 4.45 | 4.57 | 4.57 | 1.11% | 10,183,100 |
| Mar 26, 2026 | 4.51 | 4.64 | 4.48 | 4.52 | 4.52 | 0.22% | 14,770,600 |
| Mar 25, 2026 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | 0.67% | 13,025,600 |
| Mar 24, 2026 | 4.38 | 4.48 | 4.29 | 4.48 | 4.48 | 5.66% | 20,575,400 |
| Mar 23, 2026 | 4.38 | 4.46 | 4.22 | 4.24 | 4.24 | -5.78% | 21,052,410 |
| 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% | 13,835,160 |
| 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% | 10,858,340 |
| Mar 9, 2026 | 4.87 | 4.88 | 4.76 | 4.84 | 4.84 | -2.02% | 18,874,000 |