Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.71	11.21	10.58	11.05	10.91	4.81%	36,615,093
May 6, 2026	10.32	10.57	10.32	10.54	10.41	2.65%	18,826,832
Apr 30, 2026	10.21	10.41	10.19	10.27	10.15	-0.07%	10,802,718
Apr 29, 2026	10.19	10.33	10.04	10.28	10.15	0.98%	14,638,405
Apr 28, 2026	10.30	10.51	10.11	10.18	10.05	-0.08%	15,597,006
Apr 27, 2026	10.01	10.21	9.83	10.19	10.06	1.65%	11,314,704
Apr 24, 2026	9.79	10.20	9.79	10.02	9.90	2.18%	15,232,541
Apr 23, 2026	10.27	10.27	9.72	9.81	9.69	-3.45%	16,100,002
Apr 22, 2026	10.06	10.19	10.00	10.16	10.03	0.49%	10,705,573
Apr 21, 2026	10.17	10.19	10.01	10.11	9.98	-0.70%	11,615,404
Apr 20, 2026	10.24	10.26	10.06	10.18	10.05	-0.57%	17,023,100
Apr 17, 2026	10.26	10.54	10.19	10.24	10.11	-0.41%	21,643,445
Apr 16, 2026	10.07	10.30	9.86	10.28	10.15	3.22%	22,625,049
Apr 15, 2026	9.87	10.06	9.81	9.96	9.83	1.23%	15,639,735
Apr 14, 2026	9.73	9.91	9.73	9.84	9.71	1.48%	11,184,503
Apr 13, 2026	9.66	9.71	9.54	9.69	9.57	-0.44%	12,577,835
Apr 10, 2026	9.66	9.86	9.62	9.74	9.62	1.12%	12,120,836
Apr 9, 2026	9.61	9.73	9.49	9.63	9.51	-0.08%	11,330,502
Apr 8, 2026	9.29	9.75	9.29	9.64	9.52	5.81%	17,761,396
Apr 7, 2026	8.96	9.16	8.93	9.11	9.00	2.57%	10,269,346
Apr 3, 2026	9.20	9.21	8.86	8.88	8.77	-2.96%	12,606,637
Apr 2, 2026	9.40	9.61	9.09	9.15	9.04	-3.10%	14,611,608
Apr 1, 2026	9.54	9.60	9.39	9.44	9.33	0.99%	13,470,743
Mar 31, 2026	9.49	9.65	9.34	9.35	9.24	1.16%	19,551,128
Mar 30, 2026	9.36	9.41	8.94	9.24	9.13	-2.19%	15,689,001
Mar 27, 2026	9.20	9.53	9.13	9.45	9.33	2.01%	14,237,021
Mar 26, 2026	9.76	9.80	9.22	9.26	9.15	-4.77%	17,117,348
Mar 25, 2026	9.73	9.94	9.61	9.73	9.61	-0.37%	19,091,742
Mar 24, 2026	9.50	9.77	9.39	9.76	9.64	5.40%	22,744,147
Mar 23, 2026	9.90	9.94	9.19	9.26	9.15	-7.36%	20,932,407
Mar 20, 2026	10.20	10.45	9.99	10.00	9.88	-1.13%	22,433,219
Mar 19, 2026	10.36	10.42	10.03	10.11	9.99	-5.28%	24,593,030
Mar 18, 2026	10.53	10.79	10.38	10.68	10.55	2.18%	22,940,065
Mar 17, 2026	11.01	11.14	10.41	10.45	10.32	-3.04%	30,833,566
Mar 16, 2026	11.26	11.39	10.66	10.78	10.65	-5.10%	36,358,920
Mar 13, 2026	12.14	12.21	11.22	11.36	11.22	-9.35%	55,423,951
Mar 12, 2026	12.00	12.61	11.65	12.53	12.37	3.85%	75,897,939
Mar 11, 2026	10.96	12.86	10.86	12.06	11.92	10.03%	74,692,585
Mar 10, 2026	10.74	11.14	10.65	10.96	10.83	1.99%	39,685,767
Mar 9, 2026	10.68	10.82	10.44	10.75	10.62	1.21%	38,631,489
Mar 6, 2026	10.46	10.74	10.36	10.62	10.49	1.64%	29,421,781
Mar 5, 2026	9.98	10.76	9.98	10.45	10.32	5.87%	45,021,448
Mar 4, 2026	9.51	10.04	9.49	9.87	9.75	2.22%	22,333,748
Mar 3, 2026	10.24	10.35	9.57	9.66	9.54	-6.12%	27,869,168
Mar 2, 2026	10.25	10.63	10.16	10.29	10.16	-1.70%	23,227,571
Feb 27, 2026	10.51	10.56	10.14	10.46	10.34	-0.95%	32,064,568
Feb 26, 2026	10.14	10.71	10.05	10.56	10.43	4.67%	41,932,841
Feb 25, 2026	9.96	10.10	9.82	10.09	9.97	1.29%	21,067,942
Feb 24, 2026	9.70	10.04	9.61	9.96	9.84	4.65%	30,631,937
Feb 13, 2026	9.87	9.87	9.50	9.52	9.40	-3.69%	22,103,880