Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.10	11.16	10.84	10.99	10.99	-1.17%	3,891,038
Sep 25, 2025	11.36	11.41	11.06	11.12	11.12	-2.11%	5,659,001
Sep 24, 2025	11.43	11.70	11.20	11.36	11.36	-0.61%	7,790,253
Sep 23, 2025	11.41	11.63	11.06	11.43	11.43	-0.78%	4,435,859
Sep 22, 2025	11.35	11.72	11.22	11.52	11.52	1.95%	5,638,404
Sep 19, 2025	11.48	11.54	11.24	11.30	11.30	-1.57%	3,632,497
Sep 18, 2025	11.78	11.82	11.39	11.48	11.48	-2.46%	5,162,771
Sep 17, 2025	11.79	11.92	11.69	11.77	11.77	-0.51%	5,816,600
Sep 16, 2025	11.64	11.90	11.55	11.83	11.83	1.89%	4,489,254
Sep 15, 2025	11.88	11.88	11.57	11.61	11.61	-1.69%	3,350,309
Sep 12, 2025	11.99	12.00	11.76	11.81	11.81	-1.17%	3,104,306
Sep 11, 2025	11.66	11.97	11.47	11.95	11.95	2.75%	5,651,316
Sep 10, 2025	11.62	11.70	11.52	11.63	11.63	0.09%	3,361,800
Sep 9, 2025	11.76	11.84	11.56	11.62	11.62	-1.53%	4,150,900
Sep 8, 2025	11.82	11.85	11.58	11.80	11.80	-0.17%	5,353,297
Sep 5, 2025	11.48	11.82	11.39	11.82	11.82	3.41%	4,221,720
Sep 4, 2025	11.49	11.65	11.29	11.43	11.43	-	3,645,943
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