Youngy Health Co., Ltd. (SHE:300247)
China · Delayed Price · Currency is CNY 3.590
+0.020 (0.56%)
Jul 21, 2026, 3:04 PM CST
Youngy Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3.97 | 4.00 | 3.92 | 3.96 | 3.96 | -1.00% | 12,076,828 |
| Jun 22, 2026 | 3.83 | 4.05 | 3.70 | 4.00 | 4.00 | 3.90% | 21,491,261 |
| Jun 18, 2026 | 4.01 | 4.03 | 3.85 | 3.85 | 3.85 | -4.70% | 19,612,500 |
| Jun 17, 2026 | 4.10 | 4.12 | 4.03 | 4.04 | 4.04 | -2.42% | 12,731,100 |
| Jun 16, 2026 | 4.13 | 4.16 | 4.05 | 4.14 | 4.14 | 0.24% | 13,509,460 |
| Jun 15, 2026 | 4.12 | 4.17 | 4.07 | 4.13 | 4.13 | 0.49% | 12,725,600 |
| Jun 12, 2026 | 4.08 | 4.15 | 4.04 | 4.11 | 4.11 | 1.23% | 10,897,400 |
| Jun 11, 2026 | 4.16 | 4.18 | 4.04 | 4.06 | 4.06 | -3.56% | 14,180,500 |
| Jun 10, 2026 | 4.09 | 4.29 | 4.06 | 4.21 | 4.21 | 2.43% | 19,282,260 |
| Jun 9, 2026 | 4.13 | 4.15 | 4.06 | 4.11 | 4.11 | 0.24% | 10,897,600 |
| Jun 8, 2026 | 4.06 | 4.24 | 4.03 | 4.10 | 4.10 | -1.68% | 16,522,300 |
| Jun 5, 2026 | 4.13 | 4.29 | 4.08 | 4.17 | 4.17 | 0.97% | 19,305,700 |
| Jun 4, 2026 | 4.14 | 4.25 | 4.10 | 4.13 | 4.13 | -1.20% | 14,911,640 |
| Jun 3, 2026 | 4.17 | 4.22 | 4.13 | 4.18 | 4.18 | - | 13,791,310 |
| Jun 2, 2026 | 4.26 | 4.27 | 4.12 | 4.18 | 4.18 | -1.88% | 18,405,100 |
| Jun 1, 2026 | 4.17 | 4.31 | 4.16 | 4.26 | 4.26 | 0.71% | 14,794,920 |
| May 29, 2026 | 4.28 | 4.33 | 4.20 | 4.23 | 4.23 | -1.40% | 21,348,130 |
| May 28, 2026 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -2.50% | 20,749,140 |
| May 27, 2026 | 4.52 | 4.55 | 4.33 | 4.40 | 4.40 | -3.72% | 24,601,800 |
| May 26, 2026 | 4.50 | 4.63 | 4.44 | 4.57 | 4.57 | 0.66% | 23,878,120 |
| May 25, 2026 | 4.75 | 4.80 | 4.49 | 4.54 | 4.54 | -5.22% | 34,315,500 |
| May 22, 2026 | 4.69 | 4.86 | 4.63 | 4.79 | 4.79 | 3.01% | 27,081,100 |
| May 21, 2026 | 4.85 | 4.94 | 4.62 | 4.65 | 4.65 | -4.12% | 34,212,620 |
| 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 |