SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.00	23.49	22.00	22.59	-	-0.48%	27,165,165
Sep 3, 2026	23.17	23.79	22.30	22.70	22.70	-0.87%	25,268,912
Sep 2, 2026	23.55	23.85	22.84	22.90	22.90	-3.17%	25,653,530
Sep 1, 2026	23.24	24.07	23.24	23.65	23.65	3.59%	27,166,336
Aug 31, 2026	22.00	23.40	21.80	22.83	22.83	4.63%	34,190,670
Aug 28, 2026	22.00	22.13	21.78	21.82	21.82	-0.77%	17,354,550
Aug 27, 2026	21.70	22.39	21.70	21.99	21.99	1.20%	22,297,920
Aug 26, 2026	22.10	22.36	21.68	21.73	21.73	-0.64%	22,577,000
Aug 25, 2026	19.94	21.96	19.85	21.87	21.87	9.02%	33,702,135
Aug 24, 2026	21.01	21.48	19.86	20.06	20.06	-4.79%	32,577,450
Aug 21, 2026	20.78	21.56	20.45	21.07	21.07	1.25%	28,288,124
Aug 20, 2026	20.17	22.50	19.91	20.81	20.81	4.94%	41,139,090
Aug 19, 2026	20.82	20.90	19.82	19.83	19.83	-6.02%	25,633,020
Aug 18, 2026	22.10	22.23	20.73	21.10	21.10	-4.52%	30,298,550
Aug 17, 2026	22.44	22.65	20.80	22.10	22.10	3.37%	35,376,911
Aug 14, 2026	22.48	22.68	21.11	21.38	21.38	-4.89%	42,451,230
Aug 13, 2026	22.93	23.43	22.42	22.48	22.48	-1.96%	24,024,280
Aug 12, 2026	22.33	23.23	22.11	22.93	22.93	2.69%	24,739,870
Aug 11, 2026	22.28	22.73	22.15	22.33	22.33	0.45%	25,005,310
Aug 10, 2026	21.41	22.40	21.25	22.23	22.23	3.16%	27,677,670
Aug 7, 2026	21.82	22.00	21.46	21.55	21.55	-1.55%	23,582,380
Aug 6, 2026	21.51	21.90	21.20	21.89	21.89	1.91%	25,654,950
Aug 5, 2026	21.10	21.69	20.80	21.48	21.48	2.73%	23,561,410
Aug 4, 2026	20.44	21.18	20.44	20.91	20.91	1.90%	23,320,770
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