Young Shine Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	99.50	99.50	96.70	104.00	104.00	4.52%	31,573
Aug 19, 2026	91.00	104.00	91.00	99.50	99.50	10.80%	220,972
Aug 18, 2026	89.30	92.50	88.40	89.80	89.80	1.93%	80,151
Aug 17, 2026	89.00	89.30	86.80	88.10	88.10	-1.12%	36,699
Aug 14, 2026	92.30	92.30	86.70	89.10	89.10	-2.41%	98,601
Aug 13, 2026	96.50	96.50	90.00	91.30	91.30	-5.39%	291,933
Aug 12, 2026	100.50	101.00	64.50	96.50	96.50	-4.46%	964,421
Aug 11, 2026	97.50	102.00	97.50	101.00	101.00	2.02%	35,976
Aug 10, 2026	96.50	101.00	96.50	99.00	99.00	2.59%	52,218
Aug 7, 2026	96.00	96.50	95.00	96.50	96.50	0.52%	16,835
Aug 6, 2026	99.00	99.00	94.50	96.00	96.00	-2.54%	46,401
Aug 5, 2026	100.00	102.00	96.50	98.50	98.50	-2.96%	76,911
Aug 4, 2026	102.50	103.00	100.00	101.50	101.50	-0.98%	54,201
Aug 3, 2026	101.50	103.00	100.00	102.50	102.50	0.99%	31,430
Jul 31, 2026	102.50	105.00	100.00	101.50	101.50	-0.98%	62,905
Jul 30, 2026	99.30	104.50	99.30	102.50	102.50	4.05%	33,113
Jul 29, 2026	104.00	104.50	100.00	101.50	98.51	-2.40%	44,594
Jul 28, 2026	105.50	105.50	104.00	104.00	100.94	-1.42%	23,361
Jul 27, 2026	106.00	106.00	104.50	105.50	102.40	-0.47%	26,107
Jul 24, 2026	107.00	107.00	105.00	106.00	102.88	-1.40%	48,464
Jul 23, 2026	106.50	108.00	106.00	107.50	104.34	-0.46%	7,128
Jul 22, 2026	106.00	108.00	104.50	108.00	104.82	2.37%	12,548
Jul 21, 2026	102.00	105.50	102.00	105.50	102.40	3.43%	15,568
Jul 20, 2026	104.00	104.00	100.50	102.00	99.00	-1.92%	36,420
Jul 17, 2026	107.00	107.50	103.50	104.00	100.94	-4.59%	86,262
Jul 16, 2026	109.00	109.00	107.00	109.00	105.79	0.46%	8,140
Jul 15, 2026	108.50	110.00	107.00	108.50	105.31	-	39,380
Jul 14, 2026	112.50	112.50	106.50	108.50	105.31	-3.56%	65,925
Jul 13, 2026	116.50	116.50	111.00	112.50	109.19	-4.26%	81,223
Jul 9, 2026	117.00	117.50	115.50	117.50	114.04	0.43%	15,476
Jul 8, 2026	117.50	119.00	115.00	117.00	113.56	0.43%	46,763
Jul 7, 2026	117.50	120.00	116.50	116.50	113.07	-0.43%	71,368
Jul 6, 2026	115.50	119.00	115.00	117.00	113.56	1.30%	48,930
Jul 3, 2026	111.00	115.50	110.50	115.50	112.10	3.13%	47,330
Jul 2, 2026	109.00	112.00	109.00	112.00	108.71	1.36%	33,337
Jul 1, 2026	111.00	112.00	109.50	110.50	107.25	-1.34%	27,579
Jun 30, 2026	111.00	113.50	111.00	112.00	108.71	1.36%	12,105
Jun 29, 2026	110.50	111.00	110.00	110.50	107.25	-	10,325
Jun 26, 2026	110.50	111.50	107.50	110.50	107.25	-1.78%	55,624
Jun 25, 2026	111.00	112.50	110.50	112.50	109.19	1.35%	15,435
Jun 24, 2026	111.00	114.00	109.50	111.00	107.74	-1.33%	56,247
Jun 23, 2026	111.50	113.50	110.00	112.50	109.19	-0.44%	70,176
Jun 22, 2026	110.00	113.50	110.00	113.00	109.68	0.89%	41,214
Jun 18, 2026	112.50	112.50	109.50	112.00	108.71	-0.44%	55,852
Jun 17, 2026	114.00	114.00	110.50	112.50	109.19	-1.75%	36,661
Jun 16, 2026	115.00	115.00	112.00	114.50	111.13	-	15,271
Jun 15, 2026	113.50	116.50	112.50	114.50	111.13	0.88%	30,470
Jun 12, 2026	117.00	117.00	112.50	113.50	110.16	-3.40%	66,147
Jun 11, 2026	117.00	117.50	112.50	117.50	114.04	-0.84%	54,632
Jun 10, 2026	120.00	120.00	117.00	118.50	115.01	-1.25%	21,855