SYoung Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	20.80	23.39	20.80	21.98	21.98	3.44%	48,791,998
Sep 30, 2026	20.80	22.54	20.72	21.25	21.25	2.76%	35,431,519
Sep 29, 2026	20.20	21.19	19.99	20.68	20.68	1.57%	24,407,541
Sep 28, 2026	21.31	21.58	19.98	20.36	20.36	-4.41%	37,356,389
Sep 24, 2026	20.70	22.74	20.69	21.30	21.30	3.40%	49,366,310
Sep 23, 2026	23.24	23.26	20.56	20.60	20.60	-11.47%	53,684,967
Sep 22, 2026	22.87	23.98	22.87	23.27	23.27	0.82%	38,063,970
Sep 21, 2026	22.90	23.49	22.44	23.08	23.08	1.67%	36,519,227
Sep 18, 2026	21.22	23.53	21.00	22.70	22.70	8.61%	47,118,021
Sep 17, 2026	19.93	21.12	19.83	20.90	20.90	4.03%	22,194,970
Sep 16, 2026	19.32	20.23	19.12	20.09	20.09	3.82%	20,447,257
Sep 15, 2026	19.66	20.40	19.28	19.35	19.35	-0.97%	20,276,150
Sep 14, 2026	19.91	20.16	19.51	19.54	19.54	-2.79%	16,451,940
Sep 11, 2026	20.97	21.10	19.70	20.10	20.10	-4.33%	25,189,631
Sep 10, 2026	20.80	21.57	20.70	21.01	21.01	-1.04%	15,284,764
Sep 9, 2026	22.18	22.51	20.98	21.23	21.23	-4.33%	28,085,085
Sep 8, 2026	22.69	22.69	22.00	22.19	22.19	-1.81%	18,533,030
Sep 7, 2026	22.59	22.76	22.35	22.60	22.60	0.04%	17,457,647
Sep 4, 2026	22.82	23.49	22.36	22.59	22.59	-0.48%	26,871,866
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