Yonyu Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.50	19.50	19.30	19.30	19.30	-0.26%	58,946
May 14, 2026	19.20	19.50	19.10	19.35	19.35	0.78%	79,307
May 13, 2026	19.35	19.40	19.20	19.20	19.20	-1.29%	56,925
May 12, 2026	19.60	19.75	19.30	19.45	19.45	-1.52%	142,640
May 11, 2026	19.30	20.00	19.30	19.75	19.75	2.60%	281,259
May 8, 2026	19.25	19.40	18.95	19.25	19.25	-	101,173
May 7, 2026	19.60	19.60	18.95	19.25	19.25	-2.28%	338,616
May 6, 2026	19.90	19.90	19.55	19.70	19.70	-0.51%	107,505
May 5, 2026	19.85	20.20	19.55	19.80	19.80	-	170,998
May 4, 2026	20.40	20.40	19.70	19.80	19.80	-2.46%	216,618
Apr 30, 2026	20.70	21.15	20.20	20.30	20.30	-0.73%	299,932
Apr 29, 2026	20.65	21.00	20.40	20.45	20.45	-1.21%	100,183
Apr 28, 2026	21.05	21.55	20.65	20.70	20.70	-1.43%	164,590
Apr 27, 2026	22.10	22.10	20.60	21.00	21.00	-5.62%	394,934
Apr 24, 2026	22.15	22.70	21.10	22.25	22.25	-	1,234,183
Apr 23, 2026	20.05	22.25	19.80	22.25	22.25	9.88%	1,027,710
Apr 22, 2026	20.65	20.65	20.15	20.25	20.25	-1.94%	105,226
Apr 21, 2026	20.75	20.85	20.55	20.65	20.65	-1.20%	115,187
Apr 20, 2026	20.95	20.95	20.80	20.90	20.90	-0.48%	102,729
Apr 17, 2026	21.30	21.45	20.80	21.00	21.00	-1.41%	170,487
Apr 16, 2026	21.70	21.70	21.15	21.30	21.30	-0.47%	107,237
Apr 15, 2026	21.90	21.90	21.20	21.40	21.40	-1.83%	197,979
Apr 14, 2026	22.55	22.55	21.70	21.80	21.80	-3.11%	212,939
Apr 13, 2026	22.45	22.80	22.15	22.50	22.50	3.45%	379,584
Apr 10, 2026	21.95	21.95	21.45	21.75	21.75	-0.68%	160,775
Apr 9, 2026	22.50	22.95	21.90	21.90	21.90	-1.35%	428,715
Apr 8, 2026	24.05	24.05	22.20	22.20	22.20	-9.94%	1,071,924
Apr 7, 2026	23.80	25.55	23.80	24.65	24.65	5.79%	1,961,564
Apr 2, 2026	21.10	23.30	21.00	23.30	23.30	9.91%	962,697
Apr 1, 2026	20.80	22.30	20.80	21.20	21.20	-8.23%	1,412,510
Mar 31, 2026	23.10	23.10	23.10	23.10	23.10	10.00%	886,767
Mar 30, 2026	18.95	21.00	18.95	21.00	21.00	9.95%	446,916
Mar 27, 2026	19.10	19.30	19.00	19.10	19.10	-0.78%	51,886
Mar 26, 2026	19.10	19.40	19.10	19.25	19.25	0.79%	48,362
Mar 25, 2026	19.00	19.10	18.80	19.10	19.10	0.53%	139,916
Mar 24, 2026	19.15	19.15	18.85	19.00	19.00	-0.78%	44,103
Mar 23, 2026	19.10	19.25	18.90	19.15	19.15	0.26%	65,386
Mar 20, 2026	19.05	19.10	18.90	19.10	19.10	-0.52%	34,770
Mar 19, 2026	19.10	19.20	19.00	19.20	19.20	0.52%	61,822
Mar 18, 2026	18.75	19.10	18.75	19.10	19.10	1.87%	96,516
Mar 17, 2026	18.65	18.80	18.65	18.75	18.75	0.81%	78,451
Mar 16, 2026	18.65	18.65	18.60	18.60	18.60	0.27%	54,147
Mar 13, 2026	18.55	18.60	18.50	18.55	18.55	-	61,686
Mar 12, 2026	18.65	18.65	18.50	18.55	18.55	-0.54%	50,347
Mar 11, 2026	18.60	18.65	18.55	18.65	18.65	0.27%	83,314
Mar 10, 2026	18.60	18.60	18.45	18.60	18.60	1.36%	72,607
Mar 9, 2026	18.30	18.60	18.00	18.35	18.35	-1.87%	134,770
Mar 6, 2026	18.40	18.70	18.40	18.70	18.70	0.27%	81,541
Mar 5, 2026	18.40	18.65	18.40	18.65	18.65	-	69,467
Mar 4, 2026	18.30	18.70	18.00	18.65	18.65	0.81%	112,987