Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 3.870
+0.080 (2.11%)
Sep 1, 2026, 3:04 PM CST
Youngy Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,910,152 |
| 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% | 17,200,300 |
| 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 |
| Aug 13, 2026 | 3.82 | 3.96 | 3.76 | 3.84 | 3.84 | 0.52% | 35,150,700 |
| Aug 12, 2026 | 3.76 | 3.84 | 3.74 | 3.82 | 3.82 | 1.60% | 15,781,900 |
| Aug 11, 2026 | 3.90 | 3.93 | 3.75 | 3.76 | 3.76 | -2.84% | 22,223,900 |
| Aug 10, 2026 | 3.80 | 3.90 | 3.78 | 3.87 | 3.87 | 2.11% | 11,282,500 |
| Aug 7, 2026 | 3.81 | 3.88 | 3.72 | 3.79 | 3.79 | -0.26% | 15,773,800 |
| Aug 6, 2026 | 3.86 | 3.86 | 3.75 | 3.80 | 3.80 | -1.81% | 12,612,500 |
| Aug 5, 2026 | 3.88 | 3.90 | 3.83 | 3.87 | 3.87 | -0.26% | 9,022,000 |
| Aug 4, 2026 | 3.87 | 3.97 | 3.84 | 3.88 | 3.88 | 0.52% | 11,643,100 |
| Aug 3, 2026 | 3.79 | 3.86 | 3.76 | 3.86 | 3.86 | 1.85% | 8,625,900 |
| Jul 31, 2026 | 3.75 | 3.81 | 3.75 | 3.79 | 3.79 | 1.07% | 8,487,500 |
| Jul 30, 2026 | 3.78 | 3.83 | 3.71 | 3.75 | 3.75 | -1.32% | 8,628,500 |
| Jul 29, 2026 | 3.75 | 3.83 | 3.75 | 3.80 | 3.80 | 0.80% | 9,033,700 |
| Jul 28, 2026 | 3.73 | 3.82 | 3.70 | 3.77 | 3.77 | 1.07% | 10,105,000 |
| Jul 27, 2026 | 3.64 | 3.74 | 3.62 | 3.73 | 3.73 | 2.47% | 7,459,000 |
| Jul 24, 2026 | 3.69 | 3.71 | 3.62 | 3.64 | 3.64 | -2.15% | 6,979,100 |
| Jul 23, 2026 | 3.59 | 3.73 | 3.57 | 3.72 | 3.72 | 3.62% | 10,461,500 |
| Jul 22, 2026 | 3.61 | 3.71 | 3.56 | 3.59 | 3.59 | - | 10,882,970 |
| Jul 21, 2026 | 3.58 | 3.61 | 3.47 | 3.59 | 3.59 | 0.56% | 13,642,800 |
| Jul 20, 2026 | 3.61 | 3.69 | 3.52 | 3.57 | 3.57 | -0.83% | 12,039,000 |
| Jul 17, 2026 | 3.72 | 3.79 | 3.58 | 3.60 | 3.60 | -3.49% | 14,936,200 |
| Jul 16, 2026 | 3.67 | 3.76 | 3.64 | 3.73 | 3.73 | 1.36% | 9,369,000 |
| Jul 15, 2026 | 3.64 | 3.75 | 3.62 | 3.68 | 3.68 | 0.82% | 10,594,400 |
| Jul 14, 2026 | 3.57 | 3.67 | 3.54 | 3.65 | 3.65 | 1.96% | 9,849,400 |
| Jul 13, 2026 | 3.68 | 3.71 | 3.57 | 3.58 | 3.58 | -3.50% | 11,591,500 |
| Jul 10, 2026 | 3.65 | 3.76 | 3.58 | 3.71 | 3.71 | 1.64% | 11,132,524 |
| Jul 9, 2026 | 3.67 | 3.71 | 3.57 | 3.65 | 3.65 | -1.35% | 9,644,704 |
| Jul 8, 2026 | 3.71 | 3.74 | 3.63 | 3.70 | 3.70 | -0.54% | 9,910,600 |
| Jul 7, 2026 | 3.73 | 3.83 | 3.66 | 3.72 | 3.72 | -0.27% | 14,412,052 |
| Jul 6, 2026 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -2.36% | 10,539,460 |
| Jul 3, 2026 | 3.78 | 3.86 | 3.75 | 3.82 | 3.82 | 1.60% | 12,078,463 |
| Jul 2, 2026 | 3.80 | 3.89 | 3.75 | 3.76 | 3.76 | -0.79% | 11,941,200 |
| Jul 1, 2026 | 3.68 | 3.84 | 3.66 | 3.79 | 3.79 | 3.27% | 13,132,850 |
| Jun 30, 2026 | 3.61 | 3.70 | 3.58 | 3.67 | 3.67 | 0.55% | 14,194,900 |
| Jun 29, 2026 | 3.60 | 3.71 | 3.46 | 3.65 | 3.65 | 1.39% | 18,050,300 |
| Jun 26, 2026 | 3.76 | 3.76 | 3.59 | 3.60 | 3.60 | -4.51% | 14,489,469 |
| Jun 25, 2026 | 3.89 | 3.90 | 3.71 | 3.77 | 3.77 | -3.33% | 14,906,873 |
| Jun 24, 2026 | 3.93 | 3.99 | 3.80 | 3.90 | 3.90 | -1.52% | 12,947,700 |