Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,627
Jul 24, 2026	19.85	20.00	19.70	20.00	20.00	0.25%	31,558
Jul 23, 2026	19.90	20.00	19.80	19.95	19.95	0.50%	22,213
Jul 22, 2026	19.90	20.05	19.80	19.85	19.85	-0.25%	43,544
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%	118,875
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
Jul 8, 2026	20.15	20.60	20.15	20.40	20.40	1.24%	133,539
Jul 7, 2026	20.30	20.50	19.90	20.15	20.15	-1.71%	81,106
Jul 6, 2026	20.65	20.70	20.30	20.50	20.50	0.24%	227,950
Jul 3, 2026	19.75	20.60	19.75	20.45	20.45	3.54%	159,232
Jul 2, 2026	19.65	19.85	19.60	19.75	19.75	0.51%	35,632
Jul 1, 2026	19.55	19.70	19.45	19.65	19.65	-0.25%	60,649
Jun 30, 2026	19.70	19.80	19.55	19.70	19.70	-	27,210
Jun 29, 2026	19.65	19.70	19.45	19.70	19.70	1.55%	17,275
Jun 26, 2026	19.70	19.70	19.40	19.40	19.40	-2.02%	104,387
Jun 25, 2026	19.90	19.95	19.75	19.80	19.80	-0.50%	29,963
Jun 24, 2026	19.65	19.90	19.60	19.90	19.90	0.25%	169,373
Jun 23, 2026	20.00	20.05	19.60	19.85	19.85	-0.75%	78,100
Jun 22, 2026	19.85	20.10	19.65	20.00	20.00	1.01%	508,419
Jun 18, 2026	19.85	19.95	19.75	19.80	19.80	-	102,243
Jun 17, 2026	19.85	19.85	19.60	19.80	19.80	0.76%	61,081
Jun 16, 2026	19.75	19.95	19.60	19.65	19.65	-1.01%	46,725
Jun 15, 2026	20.15	20.15	19.70	19.85	19.85	0.25%	67,306
Jun 12, 2026	19.70	20.55	19.65	19.80	19.80	1.54%	152,919
Jun 11, 2026	19.65	19.65	19.30	19.50	19.50	-0.26%	50,853
Jun 10, 2026	19.70	19.80	19.55	19.55	19.55	-0.76%	54,479
Jun 9, 2026	20.00	20.10	19.55	19.70	19.70	-0.76%	118,673
Jun 8, 2026	20.00	20.00	19.70	19.85	19.85	-1.49%	71,873
Jun 5, 2026	20.35	20.35	19.80	20.15	20.15	-1.47%	104,787
Jun 4, 2026	20.40	20.45	20.10	20.45	20.45	0.25%	58,566
Jun 3, 2026	20.25	20.40	20.05	20.40	20.40	-0.24%	85,988
Jun 2, 2026	20.30	20.80	20.15	20.45	20.45	2.01%	216,516
Jun 1, 2026	20.10	21.00	20.10	20.95	20.05	4.23%	287,475
May 29, 2026	20.15	20.25	20.05	20.10	19.23	-0.25%	47,091
May 28, 2026	20.20	20.30	20.00	20.15	19.28	-0.25%	133,432
May 27, 2026	20.20	20.20	19.95	20.20	19.33	-0.25%	79,604