Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	19.40	19.45	18.50	18.95	18.95	-2.57%	243,429
Jan 9, 2026	19.50	19.50	19.35	19.45	19.45	-0.26%	20,385
Jan 8, 2026	19.45	19.50	19.40	19.50	19.50	0.26%	30,159
Jan 7, 2026	19.45	19.45	19.45	19.45	19.45	-	39,672
Jan 6, 2026	19.50	19.50	19.45	19.45	19.45	-0.26%	15,174
Jan 5, 2026	19.45	19.50	19.30	19.50	19.50	-	23,000
Jan 2, 2026	19.40	19.50	19.35	19.50	19.50	0.26%	31,141
Dec 31, 2025	19.45	19.45	19.40	19.45	19.45	-0.26%	13,388
Dec 30, 2025	19.40	19.50	19.35	19.50	19.50	-	25,091
Dec 29, 2025	19.50	19.50	19.40	19.50	19.50	-	22,884
Dec 26, 2025	19.50	19.50	19.50	19.50	19.50	0.26%	28,990
Dec 24, 2025	19.55	19.55	19.25	19.45	19.45	-0.51%	52,925
Dec 23, 2025	19.50	19.55	19.50	19.55	19.55	-	17,353
Dec 22, 2025	19.50	19.55	19.50	19.55	19.55	-	18,924
Dec 19, 2025	19.55	19.55	19.55	19.55	19.55	-	13,087
Dec 18, 2025	19.55	19.55	19.50	19.55	19.55	-	30,153
Dec 17, 2025	19.50	19.55	19.50	19.55	19.55	0.26%	19,056
Dec 16, 2025	19.40	19.55	19.40	19.50	19.50	-0.26%	38,877
Dec 15, 2025	19.50	19.55	19.40	19.55	19.55	-	32,409
Dec 12, 2025	19.50	19.55	19.50	19.55	19.55	0.26%	25,131
Dec 11, 2025	19.50	19.55	19.50	19.50	19.50	-	26,056
Dec 10, 2025	19.50	19.50	19.40	19.50	19.50	-	50,742
Dec 9, 2025	19.50	19.55	19.50	19.50	19.50	-0.26%	14,254
Dec 8, 2025	19.60	19.60	19.50	19.55	19.55	-	41,393
Dec 5, 2025	19.60	19.60	19.55	19.55	19.55	-0.26%	6,562
Dec 4, 2025	19.55	19.60	19.55	19.60	19.60	-	21,155
Dec 3, 2025	19.55	19.60	19.50	19.60	19.60	-	15,000
Dec 2, 2025	19.60	19.65	19.60	19.60	19.60	-	14,115