Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.10	23.30	21.00	23.30	23.30	9.91%	962,697
Apr 1, 2026	20.80	22.30	20.80	21.20	21.20	-8.23%	1,412,510
Mar 31, 2026	23.10	23.10	23.10	23.10	23.10	10.00%	882,426
Mar 30, 2026	18.95	21.00	18.95	21.00	21.00	9.95%	446,916
Mar 27, 2026	19.10	19.30	19.00	19.10	19.10	-0.78%	51,886
Mar 26, 2026	19.10	19.40	19.10	19.25	19.25	0.79%	48,362
Mar 25, 2026	19.00	19.10	18.80	19.10	19.10	0.53%	139,916
Mar 24, 2026	19.15	19.15	18.85	19.00	19.00	-0.78%	44,103
Mar 23, 2026	19.10	19.25	18.90	19.15	19.15	0.26%	65,375
Mar 20, 2026	19.05	19.10	18.90	19.10	19.10	-0.52%	34,770
Mar 19, 2026	19.10	19.20	19.00	19.20	19.20	0.52%	61,822
Mar 18, 2026	18.75	19.10	18.75	19.10	19.10	1.87%	93,394
Mar 17, 2026	18.65	18.80	18.65	18.75	18.75	0.81%	78,451
Mar 16, 2026	18.65	18.65	18.60	18.60	18.60	0.27%	54,147
Mar 13, 2026	18.55	18.60	18.50	18.55	18.55	-	38,531
Mar 12, 2026	18.65	18.65	18.50	18.55	18.55	-0.54%	50,347
Mar 11, 2026	18.60	18.65	18.55	18.65	18.65	0.27%	50,254
Mar 10, 2026	18.60	18.60	18.45	18.60	18.60	1.36%	72,607
Mar 9, 2026	18.30	18.60	18.00	18.35	18.35	-1.87%	134,770
Mar 6, 2026	18.40	18.70	18.40	18.70	18.70	0.27%	81,541
Mar 5, 2026	18.40	18.65	18.40	18.65	18.65	-	66,467
Mar 4, 2026	18.30	18.70	18.00	18.65	18.65	0.81%	77,987
Mar 3, 2026	18.45	18.70	18.45	18.50	18.50	-0.80%	52,295
Mar 2, 2026	18.60	18.65	18.30	18.65	18.65	-0.27%	27,852
Feb 26, 2026	18.50	18.70	18.45	18.70	18.70	0.27%	53,330
Feb 25, 2026	18.70	18.70	18.45	18.65	18.65	-0.27%	34,471
Feb 24, 2026	18.75	18.75	18.45	18.70	18.70	-0.27%	44,800
Feb 23, 2026	18.70	18.75	18.60	18.75	18.75	-	57,181
Feb 11, 2026	18.55	18.75	18.55	18.75	18.75	1.08%	40,698
Feb 10, 2026	18.55	18.75	18.50	18.55	18.55	-1.07%	31,620
Feb 9, 2026	18.65	18.75	18.55	18.75	18.75	0.54%	20,392
Feb 6, 2026	18.55	18.80	18.55	18.65	18.65	-0.80%	35,646
Feb 5, 2026	18.50	18.80	18.50	18.80	18.80	0.80%	35,350
Feb 4, 2026	18.60	18.65	18.55	18.65	18.65	-	21,383
Feb 3, 2026	18.75	18.80	18.55	18.65	18.65	-0.53%	31,756
Feb 2, 2026	18.75	18.75	18.55	18.75	18.75	-	46,396
Jan 30, 2026	18.75	18.75	18.60	18.75	18.75	-	43,506
Jan 29, 2026	18.60	18.75	18.55	18.75	18.75	0.27%	87,470
Jan 28, 2026	19.15	19.15	18.50	18.70	18.70	-1.58%	91,907
Jan 27, 2026	19.20	19.20	19.00	19.00	19.00	-0.78%	45,343
Jan 26, 2026	19.00	19.20	18.85	19.15	19.15	-0.26%	36,458
Jan 23, 2026	18.90	19.20	18.60	19.20	19.20	1.59%	50,285
Jan 22, 2026	18.60	18.90	18.60	18.90	18.90	1.61%	85,634
Jan 21, 2026	18.60	18.65	18.40	18.60	18.60	-0.27%	53,130
Jan 20, 2026	18.50	18.70	18.50	18.65	18.65	-0.27%	88,856
Jan 19, 2026	18.75	18.80	18.65	18.70	18.70	-0.80%	94,814
Jan 16, 2026	18.90	18.90	18.85	18.85	18.85	-0.26%	49,910
Jan 15, 2026	18.95	18.95	18.75	18.90	18.90	-0.26%	45,046
Jan 14, 2026	19.00	19.00	18.85	18.95	18.95	-0.26%	62,304
Jan 13, 2026	18.90	19.20	18.80	19.00	19.00	0.26%	110,663