Young Shine Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	122.00	122.00	118.00	120.00	116.47	1.27%	26,875
Jun 8, 2026	119.00	120.00	115.50	118.50	115.01	-2.47%	71,480
Jun 5, 2026	122.50	122.50	119.00	121.50	117.93	-1.62%	44,302
Jun 4, 2026	124.00	124.00	122.00	123.50	119.87	-0.40%	25,625
Jun 3, 2026	125.50	125.50	122.00	124.00	120.35	-0.80%	24,006
Jun 2, 2026	122.00	126.50	119.50	125.00	121.32	1.21%	125,329
Jun 1, 2026	123.50	124.50	121.50	123.50	119.87	-1.59%	60,119
May 29, 2026	124.50	127.00	123.50	125.50	121.81	0.80%	114,527
May 28, 2026	122.00	127.00	122.00	124.50	120.84	2.05%	83,793
May 27, 2026	123.00	123.00	118.50	122.00	118.41	-0.41%	26,057
May 26, 2026	123.00	123.50	120.00	122.50	118.90	-1.61%	67,896
May 25, 2026	124.50	126.50	121.00	124.50	120.84	-	177,456
May 22, 2026	125.00	125.50	123.00	124.50	120.84	-0.40%	73,569
May 21, 2026	129.00	129.50	124.00	125.00	121.32	-1.57%	52,028
May 20, 2026	125.00	127.00	122.00	127.00	123.26	-	55,665
May 19, 2026	129.00	130.50	123.50	127.00	123.26	-1.93%	112,708