Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.91	14.23	13.62	13.93	13.93	0.51%	16,877,250
Jan 22, 2026	13.51	14.06	13.36	13.86	13.86	3.90%	18,115,530
Jan 21, 2026	13.66	13.66	13.24	13.34	13.34	-3.26%	12,711,060
Jan 20, 2026	13.67	14.25	13.42	13.79	13.79	1.32%	21,703,900
Jan 19, 2026	12.88	13.67	12.81	13.61	13.61	3.89%	19,604,680
Jan 16, 2026	13.88	13.89	13.06	13.10	13.10	-0.38%	20,187,720
Jan 15, 2026	13.19	13.38	12.96	13.15	13.15	-0.30%	11,791,130
Jan 14, 2026	12.89	13.58	12.68	13.19	13.19	2.33%	22,630,560
Jan 13, 2026	12.70	13.03	12.45	12.89	12.89	2.14%	16,784,190
Jan 12, 2026	12.70	12.88	12.52	12.62	12.62	1.37%	10,884,500
Jan 9, 2026	12.46	12.54	12.20	12.45	12.45	0.65%	10,545,174
Jan 8, 2026	12.41	12.46	12.17	12.37	12.37	0.90%	7,812,843
Jan 7, 2026	12.26	12.58	12.14	12.26	12.26	0.49%	10,488,420
Jan 6, 2026	12.31	12.48	12.09	12.20	12.20	-0.25%	7,116,052
Jan 5, 2026	12.25	12.55	12.09	12.23	12.23	2.00%	9,577,489
Dec 31, 2025	11.95	12.11	11.86	11.99	11.99	1.01%	6,515,447
Dec 30, 2025	12.13	12.13	11.85	11.87	11.87	-2.63%	5,458,903
Dec 29, 2025	12.19	12.33	12.06	12.19	12.19	-0.08%	3,609,102
Dec 26, 2025	12.49	12.49	12.15	12.20	12.20	-1.69%	4,809,188
Dec 25, 2025	12.42	12.45	12.31	12.41	12.41	-0.40%	4,479,695
Dec 24, 2025	12.35	12.57	12.26	12.46	12.46	0.89%	5,489,777
Dec 23, 2025	12.53	12.59	12.20	12.35	12.35	-1.36%	5,074,466
Dec 22, 2025	12.53	12.70	12.43	12.52	12.52	-0.24%	6,388,846
Dec 19, 2025	12.64	12.74	12.51	12.55	12.55	-0.55%	5,210,667
Dec 18, 2025	12.79	12.89	12.57	12.62	12.62	-1.33%	6,482,372
Dec 17, 2025	12.72	12.85	12.34	12.79	12.79	0.87%	9,937,119
Dec 16, 2025	12.93	13.03	12.53	12.68	12.68	-1.40%	9,422,384
Dec 15, 2025	12.78	13.14	12.65	12.86	12.86	1.66%	11,631,255
Dec 12, 2025	12.77	12.99	12.60	12.65	12.65	-1.25%	7,744,912
Dec 11, 2025	13.15	13.18	12.77	12.81	12.81	-2.36%	9,362,452
Dec 10, 2025	12.89	13.41	12.73	13.12	13.12	1.16%	16,113,662
Dec 9, 2025	12.42	13.15	12.33	12.97	12.97	3.93%	25,679,120
Dec 8, 2025	13.60	13.95	12.28	12.48	12.48	-6.31%	34,439,990
Dec 5, 2025	13.69	14.22	13.13	13.32	13.32	-2.56%	21,778,430
Dec 4, 2025	13.39	13.90	13.35	13.67	13.67	1.56%	17,705,990
Dec 3, 2025	12.77	14.13	12.71	13.46	13.46	5.98%	31,101,600
Dec 2, 2025	12.11	12.89	12.05	12.70	12.70	5.31%	15,555,820
Dec 1, 2025	11.96	12.28	11.86	12.06	12.06	1.01%	6,626,491
Nov 28, 2025	11.79	11.99	11.73	11.94	11.94	0.93%	5,059,810
Nov 27, 2025	11.42	11.97	11.40	11.83	11.83	2.60%	6,897,257
Nov 26, 2025	11.54	11.85	11.44	11.53	11.53	0.61%	6,902,297
Nov 25, 2025	11.28	11.72	11.20	11.46	11.46	2.41%	6,845,334
Nov 24, 2025	10.83	11.35	10.68	11.19	11.19	3.71%	7,364,886
Nov 21, 2025	11.59	11.59	10.78	10.79	10.79	-7.14%	7,580,468
Nov 20, 2025	11.85	11.89	11.57	11.62	11.62	-0.94%	3,682,754
Nov 19, 2025	12.27	12.34	11.70	11.73	11.73	-4.09%	6,649,636
Nov 18, 2025	12.49	12.70	12.19	12.23	12.23	-2.08%	7,467,742
Nov 17, 2025	12.60	12.67	12.40	12.49	12.49	-0.40%	6,429,588
Nov 14, 2025	12.54	12.96	12.43	12.54	12.54	-0.40%	9,658,038
Nov 13, 2025	12.58	12.70	12.46	12.59	12.59	-0.08%	5,040,769