SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	20.58	20.85	20.02	20.52	20.52	1.48%	30,272,120
Jul 31, 2026	18.51	20.43	18.51	20.22	20.22	6.87%	38,648,250
Jul 30, 2026	19.38	19.95	18.81	18.92	18.92	-2.37%	37,924,812
Jul 29, 2026	18.54	19.58	18.54	19.38	19.38	4.53%	36,359,126
Jul 28, 2026	19.05	19.97	18.40	18.54	18.54	-4.43%	36,646,972
Jul 27, 2026	17.16	19.75	17.08	19.40	19.40	14.05%	39,722,021
Jul 24, 2026	16.86	17.53	16.53	17.01	17.01	-0.53%	26,066,950
Jul 23, 2026	15.72	17.15	15.66	17.10	17.10	7.82%	30,762,120
Jul 22, 2026	16.00	16.31	15.76	15.86	15.86	-2.82%	19,890,380
Jul 21, 2026	15.99	16.40	15.16	16.32	16.32	2.06%	24,265,190
Jul 20, 2026	17.56	17.58	15.64	15.99	15.99	-5.66%	28,453,241
Jul 17, 2026	19.68	20.14	16.70	16.95	16.95	-13.92%	44,086,894
Jul 16, 2026	19.55	20.50	19.12	19.69	19.69	0.05%	29,662,187
Jul 15, 2026	18.40	20.20	18.31	19.68	19.68	5.41%	36,935,880
Jul 14, 2026	18.82	19.06	18.31	18.67	18.67	-1.11%	23,100,212
Jul 13, 2026	19.84	20.97	18.88	18.88	18.88	-5.65%	25,126,729
Jul 10, 2026	19.42	20.77	19.22	20.01	20.01	1.73%	21,513,474
Jul 9, 2026	19.41	20.10	19.20	19.67	19.67	-0.56%	17,965,981
Jul 8, 2026	20.29	20.85	19.56	19.78	19.78	-2.90%	20,781,530
Jul 7, 2026	20.62	22.38	20.33	20.37	20.37	-1.36%	30,232,676
Jul 6, 2026	22.76	22.88	20.50	20.65	20.65	-8.18%	32,804,300
Jul 3, 2026	22.17	24.09	22.00	22.49	22.49	1.44%	44,554,724
Jul 2, 2026	18.55	22.27	18.26	22.27	22.17	19.99%	36,046,605
Jul 1, 2026	18.31	19.38	18.04	18.56	18.48	0.81%	16,369,671
Jun 30, 2026	17.31	18.65	17.15	18.41	18.33	4.90%	16,150,537
Jun 29, 2026	17.81	18.35	17.49	17.55	17.47	-1.68%	19,454,910
Jun 26, 2026	18.73	19.12	17.82	17.85	17.77	-6.54%	22,396,768
Jun 25, 2026	20.67	20.70	19.09	19.10	19.01	-8.04%	22,396,711
Jun 24, 2026	21.75	21.98	20.71	20.77	20.68	-5.29%	12,800,293
Jun 23, 2026	22.23	22.60	21.86	21.93	21.83	-2.19%	10,451,768
Jun 22, 2026	22.53	23.42	22.00	22.42	22.32	-1.45%	15,751,930
Jun 18, 2026	22.30	22.98	22.11	22.75	22.65	3.27%	11,883,770
Jun 17, 2026	22.30	22.49	21.66	22.03	21.93	-1.12%	9,146,452
Jun 16, 2026	22.01	22.69	22.00	22.28	22.18	1.13%	11,421,940
Jun 15, 2026	21.28	22.49	21.12	22.03	21.93	3.92%	16,119,110
Jun 12, 2026	21.73	21.84	21.18	21.20	21.10	-1.53%	12,261,810
Jun 11, 2026	22.62	22.79	21.44	21.53	21.43	-5.53%	16,516,580
Jun 10, 2026	23.31	23.88	22.30	22.79	22.69	-2.77%	15,348,000
Jun 9, 2026	23.36	23.72	22.92	23.44	23.33	1.74%	15,836,499
Jun 8, 2026	22.60	23.96	22.60	23.04	22.94	-0.04%	18,784,972
Jun 5, 2026	23.56	24.74	22.99	23.05	22.95	-1.83%	17,150,180
Jun 4, 2026	24.23	24.38	23.23	23.48	23.37	-3.97%	11,770,770
Jun 3, 2026	24.60	24.96	24.23	24.45	24.34	-0.85%	8,981,613
Jun 2, 2026	24.78	25.30	24.24	24.66	24.55	-1.04%	10,509,150
Jun 1, 2026	24.40	25.49	24.00	24.92	24.81	2.55%	13,854,100
May 29, 2026	25.30	25.45	24.23	24.30	24.19	-3.80%	10,510,560
May 28, 2026	25.22	25.43	24.70	25.26	25.15	0.04%	7,727,700
May 27, 2026	25.80	25.85	24.93	25.25	25.14	-1.98%	8,958,128
May 26, 2026	25.66	26.03	25.31	25.76	25.64	-0.23%	8,211,138
May 25, 2026	25.59	26.57	24.80	25.82	25.70	1.14%	11,177,330