Yong Shun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.80	16.20	15.65	16.05	16.05	3.22%	196,699
May 7, 2026	15.55	15.65	15.50	15.55	15.55	-0.64%	117,243
May 6, 2026	15.65	15.75	15.50	15.65	15.65	-	115,838
May 5, 2026	15.85	15.85	15.50	15.65	15.65	-	89,174
May 4, 2026	15.85	15.90	15.65	15.65	15.65	-0.95%	110,169
Apr 30, 2026	16.30	16.30	15.80	15.80	15.80	-1.86%	168,361
Apr 29, 2026	16.30	16.50	16.10	16.10	16.10	-2.13%	154,537
Apr 28, 2026	15.90	16.50	15.90	16.45	16.45	2.49%	162,996
Apr 27, 2026	17.05	17.05	16.05	16.05	16.05	-5.87%	434,725
Apr 24, 2026	18.10	19.45	16.75	17.05	17.05	-4.21%	2,512,146
Apr 23, 2026	17.00	17.80	16.30	17.80	17.80	9.88%	3,662,951
Apr 22, 2026	15.70	16.50	15.70	16.20	16.20	3.18%	289,478
Apr 21, 2026	16.00	16.20	15.65	15.70	15.70	-0.63%	167,740
Apr 20, 2026	15.40	16.40	15.30	15.80	15.80	3.27%	189,709
Apr 17, 2026	15.40	15.45	15.10	15.30	15.30	-0.33%	58,908
Apr 16, 2026	15.40	15.60	15.35	15.35	15.35	-0.32%	105,722
Apr 15, 2026	15.45	15.45	15.30	15.40	15.40	0.65%	135,674
Apr 14, 2026	15.65	15.65	15.15	15.30	15.30	0.33%	101,947
Apr 13, 2026	15.35	15.35	15.05	15.25	15.25	-	38,774
Apr 10, 2026	15.35	15.50	15.20	15.25	15.25	0.33%	72,448
Apr 9, 2026	15.40	15.40	15.15	15.20	15.20	-1.94%	65,829
Apr 8, 2026	15.55	15.65	15.10	15.50	15.50	0.65%	55,058
Apr 7, 2026	15.50	15.50	15.30	15.40	15.40	-0.65%	62,756
Apr 2, 2026	15.65	15.65	15.35	15.50	15.50	-	42,266
Apr 1, 2026	15.70	15.70	15.35	15.50	15.50	0.65%	93,457
Mar 31, 2026	15.90	15.90	15.15	15.40	15.40	-2.53%	96,534
Mar 30, 2026	16.20	16.20	15.75	15.80	15.80	-0.94%	103,494
Mar 27, 2026	16.25	16.25	15.85	15.95	15.95	-0.62%	63,342
Mar 26, 2026	15.90	16.25	15.90	16.05	16.05	1.26%	76,161
Mar 25, 2026	15.75	15.95	15.70	15.85	15.85	1.28%	82,529
Mar 24, 2026	16.10	16.10	15.35	15.65	15.65	-1.88%	251,050
Mar 23, 2026	16.90	16.90	15.85	15.95	15.95	-6.73%	213,369
Mar 20, 2026	16.95	17.55	16.95	17.10	17.10	0.88%	341,458
Mar 19, 2026	17.05	17.35	16.50	16.95	16.95	-0.59%	217,915
Mar 18, 2026	17.35	17.75	16.70	17.05	17.05	-1.73%	665,733
Mar 17, 2026	17.40	17.80	17.00	17.35	17.35	5.15%	1,641,532
Mar 16, 2026	15.35	16.50	15.20	16.50	16.50	10.00%	1,167,492
Mar 13, 2026	15.00	15.50	15.00	15.00	15.00	-0.66%	55,897
Mar 12, 2026	14.95	15.10	14.95	15.10	15.10	1.00%	35,245
Mar 11, 2026	15.00	15.15	14.90	14.95	14.95	0.34%	19,567
Mar 10, 2026	14.95	14.95	14.85	14.90	14.90	-0.33%	20,822
Mar 9, 2026	14.95	14.95	14.95	14.95	14.95	-1.32%	5,131
Mar 6, 2026	15.20	15.25	15.05	15.15	15.15	-0.33%	35,527
Mar 5, 2026	15.00	15.20	15.00	15.20	15.20	-	9,780
Mar 4, 2026	15.05	15.30	14.60	15.20	15.20	0.66%	92,990
Mar 3, 2026	15.10	15.60	15.00	15.10	15.10	0.67%	116,631
Mar 2, 2026	14.95	15.05	14.85	15.00	15.00	-0.33%	67,540
Feb 26, 2026	15.10	15.10	15.00	15.05	15.05	-	22,991
Feb 25, 2026	15.05	15.20	15.05	15.05	15.05	-	28,392
Feb 24, 2026	15.00	15.10	14.90	15.05	15.05	0.33%	31,535