Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	20.15	20.45	20.10	20.25	19.38	0.50%	111,711
May 25, 2026	20.10	20.30	20.00	20.15	19.28	0.25%	166,257
May 22, 2026	20.40	20.40	19.70	20.10	19.23	1.01%	114,975
May 21, 2026	19.75	19.95	19.35	19.90	19.04	-	74,682
May 20, 2026	19.90	19.95	19.75	19.90	19.04	-0.50%	65,958
May 19, 2026	19.50	20.00	19.45	20.00	19.14	2.83%	136,418
May 18, 2026	19.50	19.75	19.15	19.45	18.61	0.78%	76,044
May 15, 2026	19.50	19.50	19.30	19.30	18.47	-0.26%	66,020
May 14, 2026	19.20	19.50	19.10	19.35	18.52	0.78%	79,307
May 13, 2026	19.35	19.40	19.20	19.20	18.37	-1.29%	56,925
May 12, 2026	19.60	19.75	19.30	19.45	18.61	-1.52%	142,640
May 11, 2026	19.30	20.00	19.30	19.75	18.90	2.60%	281,259
May 8, 2026	19.25	19.40	18.95	19.25	18.42	-	101,173
May 7, 2026	19.60	19.60	18.95	19.25	18.42	-2.28%	338,616
May 6, 2026	19.90	19.90	19.55	19.70	18.85	-0.51%	107,505
May 5, 2026	19.85	20.20	19.55	19.80	18.95	-	170,998
May 4, 2026	20.40	20.40	19.70	19.80	18.95	-2.46%	216,618
Apr 30, 2026	20.70	21.15	20.20	20.30	19.43	-0.73%	299,932
Apr 29, 2026	20.65	21.00	20.40	20.45	19.57	-1.21%	100,183
Apr 28, 2026	21.05	21.55	20.65	20.70	19.81	-1.43%	164,590
Apr 27, 2026	22.10	22.10	20.60	21.00	20.10	-5.62%	394,934
Apr 24, 2026	22.15	22.70	21.10	22.25	21.29	-	1,234,183
Apr 23, 2026	20.05	22.25	19.80	22.25	21.29	9.88%	1,027,710
Apr 22, 2026	20.65	20.65	20.15	20.25	19.38	-1.94%	105,226
Apr 21, 2026	20.75	20.85	20.55	20.65	19.76	-1.20%	115,187
Apr 20, 2026	20.95	20.95	20.80	20.90	20.00	-0.48%	102,729
Apr 17, 2026	21.30	21.45	20.80	21.00	20.10	-1.41%	170,487
Apr 16, 2026	21.70	21.70	21.15	21.30	20.38	-0.47%	107,237
Apr 15, 2026	21.90	21.90	21.20	21.40	20.48	-1.83%	197,979
Apr 14, 2026	22.55	22.55	21.70	21.80	20.86	-3.11%	212,939
Apr 13, 2026	22.45	22.80	22.15	22.50	21.53	3.45%	379,584
Apr 10, 2026	21.95	21.95	21.45	21.75	20.81	-0.68%	160,775
Apr 9, 2026	22.50	22.95	21.90	21.90	20.96	-1.35%	428,715
Apr 8, 2026	24.05	24.05	22.20	22.20	21.24	-9.94%	1,071,924
Apr 7, 2026	23.80	25.55	23.80	24.65	23.59	5.79%	1,961,564
Apr 2, 2026	21.10	23.30	21.00	23.30	22.30	9.91%	962,697
Apr 1, 2026	20.80	22.30	20.80	21.20	20.29	-8.23%	1,412,510
Mar 31, 2026	23.10	23.10	23.10	23.10	22.11	10.00%	886,767
Mar 30, 2026	18.95	21.00	18.95	21.00	20.10	9.95%	446,916
Mar 27, 2026	19.10	19.30	19.00	19.10	18.28	-0.78%	51,886
Mar 26, 2026	19.10	19.40	19.10	19.25	18.42	0.79%	48,362
Mar 25, 2026	19.00	19.10	18.80	19.10	18.28	0.53%	139,916
Mar 24, 2026	19.15	19.15	18.85	19.00	18.18	-0.78%	44,103