Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	21.45	21.45	21.35	21.45	21.45	0.23%	40,350
Sep 16, 2026	21.35	21.55	21.25	21.40	21.40	0.23%	38,359
Sep 15, 2026	21.70	21.90	21.35	21.35	21.35	-1.61%	73,861
Sep 14, 2026	21.85	21.90	21.45	21.70	21.70	0.23%	106,464
Sep 11, 2026	21.40	21.85	21.40	21.65	21.65	1.41%	163,591
Sep 10, 2026	21.15	21.35	21.10	21.35	21.35	0.95%	22,467
Sep 9, 2026	21.35	21.35	21.00	21.15	21.15	-0.47%	40,333
Sep 8, 2026	21.10	21.25	21.10	21.25	21.25	-	8,138
Sep 7, 2026	21.20	21.30	21.05	21.25	21.25	-	25,356
Sep 4, 2026	21.35	21.35	21.25	21.25	21.25	-0.47%	8,422
Sep 3, 2026	21.25	21.60	21.00	21.35	21.35	0.47%	45,624
Sep 2, 2026	21.15	21.45	21.15	21.25	21.25	-	17,505
Sep 1, 2026	21.40	21.40	21.15	21.25	21.25	-0.47%	32,376
Aug 31, 2026	21.50	21.50	21.20	21.35	21.35	-0.70%	23,170
Aug 28, 2026	21.55	21.55	21.25	21.50	21.50	0.94%	24,550
Aug 27, 2026	21.65	21.65	21.30	21.30	21.30	-1.16%	36,185
Aug 26, 2026	21.60	21.60	21.35	21.55	21.55	-0.23%	26,256
Aug 25, 2026	21.70	21.70	21.25	21.60	21.60	-	20,640
Aug 24, 2026	21.60	21.60	21.50	21.60	21.60	-	8,505
Aug 21, 2026	21.50	21.60	21.50	21.60	21.60	-	8,586
Aug 20, 2026	21.40	21.60	21.30	21.60	21.60	0.93%	10,088
Aug 19, 2026	21.20	21.40	21.10	21.40	21.40	0.47%	23,393
Aug 18, 2026	21.65	21.65	21.30	21.30	21.30	-0.93%	31,532
Aug 17, 2026	21.40	21.55	21.20	21.50	21.50	0.47%	46,567
Aug 14, 2026	21.70	21.70	21.35	21.40	21.40	-1.38%	52,524
Aug 13, 2026	21.60	21.95	21.45	21.70	21.70	0.46%	119,015
Aug 12, 2026	21.20	21.70	20.95	21.60	21.60	0.23%	145,722
Aug 11, 2026	22.05	22.10	21.25	21.55	21.55	-0.23%	195,283
Aug 10, 2026	20.35	21.70	20.35	21.60	21.60	8.27%	459,701
Aug 7, 2026	19.95	19.95	19.85	19.95	19.95	0.50%	21,017
Aug 6, 2026	19.75	19.90	19.60	19.85	19.85	0.51%	28,134
Aug 5, 2026	20.00	20.00	19.75	19.75	19.75	-	22,195
Aug 4, 2026	19.90	19.95	19.65	19.75	19.75	-1.00%	63,402
Aug 3, 2026	19.65	19.95	19.40	19.95	19.95	0.25%	35,449
Jul 31, 2026	19.85	19.90	19.65	19.90	19.90	1.27%	26,659
Jul 30, 2026	19.80	19.95	19.60	19.65	19.65	-1.26%	27,258
Jul 29, 2026	20.00	20.00	19.50	19.90	19.90	0.51%	61,970
Jul 28, 2026	19.75	19.85	19.40	19.80	19.80	-0.50%	39,954
Jul 27, 2026	19.75	19.95	19.70	19.90	19.90	-0.50%	28,638
Jul 24, 2026	19.85	20.00	19.70	20.00	20.00	0.25%	36,655
Jul 23, 2026	19.90	20.00	19.80	19.95	19.95	0.50%	32,263
Jul 22, 2026	19.90	20.05	19.80	19.85	19.85	-0.25%	53,659
Jul 21, 2026	20.00	20.20	19.75	19.90	19.90	-1.49%	122,912
Jul 20, 2026	20.20	20.20	19.90	20.20	20.20	-	41,750
Jul 17, 2026	20.35	20.35	19.85	20.20	20.20	-	50,146
Jul 16, 2026	20.05	20.20	19.85	20.20	20.20	0.75%	55,326
Jul 15, 2026	20.15	20.30	19.80	20.05	20.05	0.50%	122,084
Jul 14, 2026	20.10	20.25	19.90	19.95	19.95	-0.75%	123,876
Jul 13, 2026	20.20	20.35	20.00	20.10	20.10	-1.47%	97,368
Jul 9, 2026	20.35	20.40	20.05	20.40	20.40	-	49,663