SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	20.61	21.00	19.93	20.00	-	-2.91%	4,295,409
Apr 2, 2026	21.00	21.07	20.45	20.60	20.60	-2.28%	6,283,543
Apr 1, 2026	20.92	21.20	20.76	21.08	21.08	3.03%	8,792,938
Mar 31, 2026	20.82	21.03	20.43	20.46	20.46	-1.49%	5,931,940
Mar 30, 2026	20.60	20.99	20.60	20.77	20.77	-0.43%	6,155,525
Mar 27, 2026	20.10	21.08	20.02	20.86	20.86	2.76%	9,546,358
Mar 26, 2026	20.24	20.53	20.16	20.30	20.30	0.15%	6,116,178
Mar 25, 2026	20.24	20.44	20.09	20.27	20.27	1.15%	6,951,443
Mar 24, 2026	19.98	20.18	19.55	20.04	20.04	2.77%	9,057,404
Mar 23, 2026	19.95	20.45	19.36	19.50	19.50	-3.89%	13,274,950
Mar 20, 2026	20.81	20.96	20.26	20.29	20.29	-1.89%	8,325,769
Mar 19, 2026	21.04	21.28	20.57	20.68	20.68	-3.27%	10,176,440
Mar 18, 2026	20.80	21.40	20.73	21.38	21.38	3.14%	10,533,310
Mar 17, 2026	21.04	21.58	20.73	20.73	20.73	-0.91%	12,858,520
Mar 16, 2026	20.81	20.94	20.44	20.92	20.92	0.19%	8,469,727
Mar 13, 2026	20.82	21.35	20.73	20.88	20.88	-	8,404,107
Mar 12, 2026	21.55	21.60	20.82	20.88	20.88	-3.38%	10,068,320
Mar 11, 2026	21.89	21.95	21.52	21.61	21.61	-0.87%	8,271,327
Mar 10, 2026	22.07	22.32	21.77	21.80	21.80	0.93%	11,807,507
Mar 9, 2026	22.20	22.29	21.02	21.60	21.60	-5.01%	19,021,500
Mar 6, 2026	22.95	23.26	22.71	22.74	22.74	-1.39%	9,203,571
Mar 5, 2026	23.57	23.62	22.97	23.06	23.06	-0.09%	9,345,573
Mar 4, 2026	22.76	23.67	22.66	23.08	23.08	-0.39%	12,188,770
Mar 3, 2026	23.95	24.29	23.02	23.17	23.17	-3.46%	18,201,540
Mar 2, 2026	24.00	24.45	23.66	24.00	24.00	-1.52%	14,048,190
Feb 27, 2026	23.60	24.48	23.55	24.37	24.37	3.48%	14,353,910
Feb 26, 2026	23.61	23.81	23.41	23.55	23.55	-0.34%	6,965,638
Feb 25, 2026	23.25	23.85	23.18	23.63	23.63	1.63%	9,806,707
Feb 24, 2026	23.85	23.88	23.08	23.25	23.25	-1.61%	11,950,490
Feb 13, 2026	24.23	24.65	23.63	23.63	23.63	-1.66%	15,268,650
Feb 12, 2026	24.05	24.40	23.76	24.03	24.03	-0.78%	13,759,910
Feb 11, 2026	23.80	24.99	23.80	24.22	24.22	1.38%	17,714,460
Feb 10, 2026	23.71	23.93	23.51	23.89	23.89	0.46%	8,534,877
Feb 9, 2026	23.88	23.95	23.51	23.78	23.78	1.19%	11,553,110
Feb 6, 2026	23.36	23.95	23.35	23.50	23.50	-0.21%	16,801,910
Feb 5, 2026	23.17	24.17	22.95	23.55	23.55	1.90%	21,852,650
Feb 4, 2026	23.00	23.30	22.86	23.11	23.11	0.04%	7,204,299
Feb 3, 2026	22.88	23.10	22.55	23.10	23.10	2.30%	8,075,314
Feb 2, 2026	22.80	23.39	22.50	22.58	22.58	-1.01%	10,484,390
Jan 30, 2026	23.18	23.29	22.62	22.81	22.81	-1.98%	9,178,884
Jan 29, 2026	23.10	23.69	22.81	23.27	23.27	0.04%	10,065,139
Jan 28, 2026	23.50	23.66	23.25	23.26	23.26	-1.11%	6,762,982
Jan 27, 2026	23.72	23.80	23.11	23.52	23.52	-0.84%	8,706,900
Jan 26, 2026	24.51	24.65	23.58	23.72	23.72	-3.58%	15,254,770
Jan 23, 2026	24.29	24.89	24.29	24.60	24.60	1.40%	11,081,260
Jan 22, 2026	24.49	24.49	24.20	24.26	24.26	-0.37%	8,857,932
Jan 21, 2026	24.31	24.52	24.01	24.35	24.35	-0.33%	8,730,968
Jan 20, 2026	24.80	25.13	24.18	24.43	24.43	-1.77%	11,241,230
Jan 19, 2026	24.70	24.96	24.50	24.87	24.87	0.28%	9,853,490
Jan 16, 2026	25.52	25.75	24.73	24.80	24.80	-1.86%	13,380,522