Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.22	10.70	10.03	10.58	10.58	2.82%	29,391,298
May 26, 2026	10.06	10.34	9.73	10.29	10.29	1.38%	17,454,593
May 25, 2026	10.26	10.49	10.01	10.15	10.15	-1.74%	12,340,750
May 22, 2026	10.03	10.36	9.87	10.33	10.33	3.92%	12,975,721
May 21, 2026	10.55	10.66	9.90	9.94	9.94	-3.21%	21,404,200
May 20, 2026	10.58	10.58	10.07	10.27	10.27	-2.84%	14,564,480
May 19, 2026	10.22	10.58	10.10	10.57	10.57	2.72%	14,709,103
May 18, 2026	10.28	10.34	10.07	10.29	10.29	0.39%	10,887,225
May 15, 2026	10.30	10.40	10.06	10.25	10.25	-	13,414,080
May 14, 2026	10.82	10.82	10.25	10.25	10.25	-5.09%	21,647,300
May 13, 2026	10.72	11.08	10.68	10.80	10.80	1.12%	29,822,980
May 12, 2026	10.60	10.87	10.50	10.68	10.68	1.81%	24,292,740
May 11, 2026	10.87	10.91	10.42	10.49	10.49	-2.96%	25,138,010
May 8, 2026	10.76	10.85	10.56	10.81	10.81	-0.96%	20,702,980
May 7, 2026	10.71	11.21	10.58	11.05	10.91	4.81%	36,614,787
May 6, 2026	10.32	10.57	10.32	10.54	10.41	2.64%	18,826,681
Apr 30, 2026	10.21	10.41	10.19	10.27	10.15	-0.07%	10,802,631
Apr 29, 2026	10.19	10.33	10.04	10.28	10.15	0.98%	14,638,287
Apr 28, 2026	10.30	10.51	10.11	10.18	10.05	-0.07%	15,596,881
Apr 27, 2026	10.01	10.21	9.83	10.19	10.06	1.64%	11,314,613
Apr 24, 2026	9.79	10.20	9.79	10.02	9.90	2.18%	15,232,419
Apr 23, 2026	10.27	10.27	9.72	9.81	9.69	-3.45%	16,099,873
Apr 22, 2026	10.06	10.19	10.00	10.16	10.03	0.49%	10,705,487
Apr 21, 2026	10.17	10.19	10.01	10.11	9.98	-0.70%	11,615,311
Apr 20, 2026	10.24	10.26	10.06	10.18	10.05	-0.56%	17,022,963
Apr 17, 2026	10.26	10.54	10.19	10.24	10.11	-0.42%	21,643,271
Apr 16, 2026	10.07	10.30	9.86	10.28	10.15	3.23%	22,624,867
Apr 15, 2026	9.87	10.06	9.81	9.96	9.83	1.23%	15,639,609
Apr 14, 2026	9.73	9.91	9.73	9.84	9.71	1.47%	11,184,413
Apr 13, 2026	9.66	9.71	9.54	9.69	9.57	-0.44%	12,577,734
Apr 10, 2026	9.66	9.86	9.62	9.74	9.62	1.11%	12,120,739
Apr 9, 2026	9.61	9.73	9.49	9.63	9.51	-0.07%	11,330,411
Apr 8, 2026	9.29	9.75	9.29	9.64	9.52	5.80%	17,761,253
Apr 7, 2026	8.96	9.16	8.93	9.11	9.00	2.57%	10,269,263
Apr 3, 2026	9.20	9.21	8.86	8.88	8.77	-2.97%	12,606,536
Apr 2, 2026	9.40	9.61	9.09	9.15	9.04	-3.10%	14,611,491
Apr 1, 2026	9.54	9.60	9.39	9.44	9.33	0.99%	13,470,635
Mar 31, 2026	9.49	9.65	9.34	9.35	9.24	1.16%	19,550,971
Mar 30, 2026	9.36	9.41	8.94	9.24	9.13	-2.19%	15,688,875
Mar 27, 2026	9.20	9.53	9.13	9.45	9.33	2.00%	14,236,907
Mar 26, 2026	9.76	9.80	9.22	9.26	9.15	-4.77%	17,117,211
Mar 25, 2026	9.73	9.94	9.61	9.73	9.61	-0.37%	19,091,589
Mar 24, 2026	9.50	9.77	9.39	9.76	9.64	5.40%	22,743,965
Mar 23, 2026	9.90	9.94	9.19	9.26	9.15	-7.36%	20,932,239
Mar 20, 2026	10.20	10.45	9.99	10.00	9.88	-1.13%	22,433,039
Mar 19, 2026	10.36	10.42	10.03	10.11	9.99	-5.28%	24,592,833
Mar 18, 2026	10.53	10.79	10.38	10.68	10.55	2.19%	22,939,881
Mar 17, 2026	11.01	11.14	10.41	10.45	10.32	-3.05%	30,833,319
Mar 16, 2026	11.26	11.39	10.66	10.78	10.65	-5.09%	36,358,629
Mar 13, 2026	12.14	12.21	11.22	11.36	11.22	-9.35%	55,423,507