Sanyou Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.36	14.76	14.26	14.33	14.33	-0.42%	15,459,489
Apr 16, 2026	14.10	14.42	13.80	14.39	14.39	3.23%	16,160,627
Apr 15, 2026	13.82	14.09	13.73	13.94	13.94	1.23%	11,171,357
Apr 14, 2026	13.62	13.88	13.62	13.77	13.77	1.47%	7,988,867
Apr 13, 2026	13.52	13.60	13.36	13.57	13.57	-0.44%	8,984,896
Apr 10, 2026	13.52	13.81	13.47	13.63	13.63	1.11%	8,657,671
Apr 9, 2026	13.46	13.62	13.28	13.48	13.48	-0.07%	8,093,151
Apr 8, 2026	13.00	13.65	13.00	13.49	13.49	5.80%	12,686,610
Apr 7, 2026	12.54	12.82	12.50	12.75	12.75	2.57%	7,335,189
Apr 3, 2026	12.88	12.90	12.41	12.43	12.43	-2.97%	9,004,669
Apr 2, 2026	13.16	13.45	12.72	12.81	12.81	-3.10%	10,436,780
Apr 1, 2026	13.35	13.44	13.14	13.22	13.22	0.99%	9,621,883
Mar 31, 2026	13.28	13.51	13.07	13.09	13.09	1.16%	13,965,589
Mar 30, 2026	13.10	13.17	12.52	12.94	12.94	-2.19%	11,206,340
Mar 27, 2026	12.88	13.34	12.78	13.23	13.23	2.00%	10,169,220
Mar 26, 2026	13.67	13.72	12.91	12.97	12.97	-4.77%	12,226,580
Mar 25, 2026	13.62	13.91	13.46	13.62	13.62	-0.37%	13,638,051
Mar 24, 2026	13.30	13.68	13.14	13.67	13.67	5.40%	16,247,199
Mar 23, 2026	13.86	13.92	12.87	12.97	12.97	-7.36%	14,951,608
Mar 20, 2026	14.28	14.63	13.99	14.00	14.00	-1.13%	16,023,600
Mar 19, 2026	14.50	14.59	14.04	14.16	14.16	-5.28%	17,566,310
Mar 18, 2026	14.74	15.11	14.53	14.95	14.95	2.19%	16,385,637
Mar 17, 2026	15.42	15.60	14.57	14.63	14.63	-3.05%	22,023,801
Mar 16, 2026	15.77	15.94	14.92	15.09	15.09	-5.09%	25,970,453
Mar 13, 2026	17.00	17.10	15.71	15.90	15.90	-9.35%	39,588,220
Mar 12, 2026	16.80	17.66	16.31	17.54	17.54	3.85%	54,215,283
Mar 11, 2026	15.35	18.00	15.20	16.89	16.89	10.03%	53,351,420
Mar 10, 2026	15.04	15.60	14.91	15.35	15.35	1.99%	28,346,758
Mar 9, 2026	14.95	15.15	14.61	15.05	15.05	1.21%	27,595,304
Mar 6, 2026	14.65	15.04	14.50	14.87	14.87	1.64%	21,015,390
Mar 5, 2026	13.97	15.07	13.97	14.63	14.63	5.86%	32,157,920
Mar 4, 2026	13.31	14.05	13.28	13.82	13.82	2.22%	15,952,554
Mar 3, 2026	14.34	14.49	13.40	13.52	13.52	-6.11%	19,906,399
Mar 2, 2026	14.35	14.88	14.22	14.40	14.40	-1.71%	16,590,998
Feb 27, 2026	14.71	14.79	14.20	14.65	14.65	-0.95%	22,903,080
Feb 26, 2026	14.20	14.99	14.07	14.79	14.79	4.67%	29,951,798
Feb 25, 2026	13.95	14.14	13.75	14.13	14.13	1.29%	15,048,410
Feb 24, 2026	13.58	14.05	13.46	13.95	13.95	4.65%	21,879,780
Feb 13, 2026	13.82	13.82	13.30	13.33	13.33	-3.68%	15,788,361
Feb 12, 2026	13.76	14.10	13.31	13.84	13.84	1.47%	21,961,986
Feb 11, 2026	13.98	14.34	13.52	13.64	13.64	-0.51%	27,728,529
Feb 10, 2026	13.97	14.08	13.71	13.71	13.71	-2.35%	10,994,580
Feb 9, 2026	13.92	14.15	13.61	14.04	14.04	1.59%	17,311,214
Feb 6, 2026	13.36	14.26	13.10	13.82	13.82	2.60%	21,521,310
Feb 5, 2026	13.90	13.95	13.34	13.47	13.47	-4.74%	14,148,800
Feb 4, 2026	13.79	14.30	13.58	14.14	14.14	2.61%	21,842,020
Feb 3, 2026	13.47	13.79	13.34	13.78	13.78	2.30%	13,032,249
Feb 2, 2026	13.42	13.77	13.31	13.47	13.47	1.05%	13,124,360
Jan 30, 2026	13.19	13.58	12.91	13.33	13.33	1.45%	9,997,991
Jan 29, 2026	13.26	13.64	13.04	13.14	13.14	-0.83%	11,200,770