Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	11.78	11.79	11.39	11.43	11.43	-2.81%	4,235,436
Sep 2, 2025	12.05	12.08	11.55	11.76	11.76	-2.65%	6,130,579
Sep 1, 2025	11.91	12.52	11.84	12.08	12.08	0.92%	7,922,584
Aug 29, 2025	11.94	12.12	11.79	11.97	11.97	-0.08%	5,356,621
Aug 28, 2025	12.08	12.33	11.50	11.98	11.98	-1.07%	8,035,809
Aug 27, 2025	12.54	12.54	12.10	12.11	12.11	-2.50%	6,133,683
Aug 26, 2025	12.41	12.62	12.32	12.42	12.42	0.16%	6,793,478
Aug 25, 2025	12.51	12.53	12.25	12.40	12.40	-0.56%	6,290,886
Aug 22, 2025	12.38	12.52	12.35	12.47	12.47	0.32%	5,247,185
Aug 21, 2025	12.42	12.52	12.32	12.43	12.43	-	5,372,690
Aug 20, 2025	12.19	12.45	12.15	12.43	12.43	1.80%	6,894,135
Aug 19, 2025	12.26	12.29	12.06	12.21	12.21	0.08%	4,300,337
Aug 18, 2025	12.35	12.43	12.16	12.20	12.20	-1.13%	7,091,582
Aug 15, 2025	12.21	12.40	12.15	12.34	12.34	1.15%	4,198,475
Aug 14, 2025	12.46	12.55	12.14	12.20	12.20	-2.24%	5,091,915
Aug 13, 2025	12.57	12.58	12.35	12.48	12.48	-0.72%	5,012,769
Aug 12, 2025	12.82	12.86	12.45	12.57	12.57	-1.80%	6,526,120
Aug 11, 2025	12.31	12.85	12.31	12.80	12.80	4.32%	8,867,789
Aug 8, 2025	12.12	12.43	12.08	12.27	12.27	0.82%	7,809,990
Aug 7, 2025	12.38	12.40	12.12	12.17	12.17	-1.62%	6,281,133
Aug 6, 2025	12.35	12.47	12.21	12.37	12.37	0.16%	8,430,898
Aug 5, 2025	11.96	12.40	11.75	12.35	12.35	3.17%	12,457,432
Aug 4, 2025	11.43	11.98	11.43	11.97	11.97	4.00%	11,260,490
Aug 1, 2025	11.48	11.64	11.46	11.51	11.51	0.35%	3,059,637
Jul 31, 2025	11.47	11.65	11.40	11.47	11.47	-	4,677,814
Jul 30, 2025	11.52	11.58	11.40	11.47	11.47	-0.69%	3,506,187
Jul 29, 2025	11.74	11.76	11.37	11.55	11.55	-1.62%	6,165,914
Jul 28, 2025	11.58	11.84	11.56	11.74	11.74	1.56%	7,402,624
Jul 25, 2025	11.68	11.69	11.51	11.56	11.56	-1.03%	5,409,296
Jul 24, 2025	11.70	11.70	11.58	11.68	11.68	0.26%	4,955,392
Jul 23, 2025	11.76	11.76	11.53	11.65	11.65	-	5,932,410
Jul 22, 2025	12.01	12.01	11.63	11.65	11.65	-2.51%	8,967,988
Jul 21, 2025	11.90	11.98	11.80	11.95	11.95	0.67%	7,551,496
Jul 18, 2025	11.86	12.19	11.82	11.87	11.87	0.08%	7,666,184
Jul 17, 2025	11.85	11.91	11.70	11.86	11.86	0.17%	5,209,782
Jul 16, 2025	12.03	12.04	11.80	11.84	11.84	-1.74%	6,262,448
Jul 15, 2025	11.93	12.05	11.73	12.05	12.05	2.47%	9,944,677
Jul 14, 2025	11.72	11.82	11.67	11.76	11.76	0.09%	3,894,508
Jul 11, 2025	11.83	11.85	11.63	11.75	11.75	-0.84%	4,665,253
Jul 10, 2025	11.98	11.98	11.71	11.85	11.85	-1.25%	6,566,437
Jul 9, 2025	11.97	12.11	11.87	12.00	12.00	0.17%	6,360,188
Jul 8, 2025	11.91	12.01	11.82	11.98	11.98	0.59%	8,991,469
Jul 7, 2025	11.70	11.92	11.53	11.91	11.91	1.36%	5,661,156
Jul 4, 2025	11.77	11.84	11.52	11.75	11.75	-0.17%	6,171,563
Jul 3, 2025	11.56	11.81	11.53	11.77	11.77	1.82%	7,595,209
Jul 2, 2025	11.40	11.60	11.31	11.56	11.56	1.05%	7,869,840
Jul 1, 2025	11.43	11.49	11.23	11.44	11.44	-0.09%	6,410,106
Jun 30, 2025	11.40	11.45	11.20	11.45	11.45	-0.35%	7,252,108
Jun 27, 2025	11.69	11.72	11.24	11.49	11.49	-1.71%	11,385,813
Jun 26, 2025	11.87	11.91	11.55	11.69	11.69	-1.60%	6,493,157