Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.60	21.85	21.15	21.25	21.25	-1.62%	80,566
Oct 29, 2026	21.60	21.70	21.35	21.60	21.60	-	28,287
Oct 28, 2026	21.35	21.60	21.30	21.60	21.60	0.70%	159,320
Oct 27, 2026	21.50	21.50	21.25	21.45	21.45	-0.23%	34,191
Oct 22, 2026	21.50	21.80	21.20	21.50	21.50	-0.23%	86,775
Oct 21, 2026	21.60	21.70	21.55	21.55	21.55	-1.37%	14,142
Oct 20, 2026	21.55	21.85	21.40	21.85	21.85	-	58,882
Oct 19, 2026	21.55	21.85	21.50	21.85	21.85	-0.23%	8,324
Oct 16, 2026	21.70	21.95	21.70	21.90	21.90	0.46%	26,851
Oct 15, 2026	22.10	22.10	21.70	21.80	21.80	-1.36%	66,063
Oct 14, 2026	21.55	22.15	21.55	22.10	22.10	2.55%	201,029
Oct 13, 2026	21.55	21.90	21.55	21.55	21.55	-0.23%	50,247
Oct 12, 2026	21.55	21.70	21.50	21.60	21.60	0.23%	53,041
Oct 8, 2026	21.50	21.60	21.50	21.55	21.55	0.23%	15,886
Oct 7, 2026	21.50	21.70	21.45	21.50	21.50	-	25,339
Oct 6, 2026	21.55	21.60	21.30	21.50	21.50	-0.23%	33,487
Oct 5, 2026	21.25	21.55	21.25	21.55	21.55	1.41%	78,705
Oct 2, 2026	21.25	21.50	21.25	21.25	21.25	-1.16%	19,138
Oct 1, 2026	21.45	21.50	21.25	21.50	21.50	0.23%	9,048
Sep 30, 2026	21.15	21.45	21.15	21.45	21.45	1.18%	59,437
Sep 29, 2026	21.40	21.60	21.20	21.20	21.20	-0.93%	49,535
Sep 24, 2026	21.25	21.50	21.15	21.40	21.40	0.71%	16,062
Sep 23, 2026	21.35	21.35	21.10	21.25	21.25	-0.47%	56,104
Sep 22, 2026	21.35	21.35	21.35	21.35	21.35	-0.23%	4,499
Sep 21, 2026	21.35	21.40	21.30	21.40	21.40	-	12,460
Sep 18, 2026	21.45	21.45	21.30	21.40	21.40	-0.23%	24,417
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