Yong Shun Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	16.70	16.70	16.50	16.55	-	-0.90%	33,247
Oct 16, 2026	17.00	17.00	16.55	16.70	-	-0.30%	200,856
Oct 15, 2026	17.15	17.15	16.75	16.75	16.75	-2.33%	124,859
Oct 14, 2026	17.15	17.40	17.10	17.15	17.15	1.18%	204,559
Oct 13, 2026	17.20	17.20	16.65	16.95	16.95	-0.88%	191,293
Oct 12, 2026	17.00	17.40	17.00	17.10	17.10	-0.58%	201,143
Oct 8, 2026	17.05	18.10	16.85	17.20	17.20	-1.71%	1,249,270
Oct 7, 2026	18.45	18.45	17.45	17.50	17.50	-5.15%	1,538,617
Oct 6, 2026	16.80	18.45	16.80	18.45	18.45	9.82%	1,790,768
Oct 5, 2026	16.55	17.20	16.35	16.80	16.80	2.44%	262,648
Oct 2, 2026	16.20	16.45	16.15	16.40	16.40	1.55%	86,135
Oct 1, 2026	16.70	16.75	16.05	16.15	16.15	-1.22%	116,331
Sep 30, 2026	16.50	16.60	16.20	16.35	16.35	0.93%	19,189
Sep 29, 2026	16.25	16.25	16.10	16.20	16.20	-0.92%	50,098
Sep 24, 2026	16.30	16.35	16.30	16.35	16.35	0.31%	22,569
Sep 23, 2026	16.55	16.55	16.30	16.30	16.30	-	24,173
Sep 22, 2026	16.50	16.55	16.25	16.30	16.30	-1.21%	33,162
Sep 21, 2026	16.75	16.75	16.45	16.50	16.50	0.30%	7,036
Sep 20, 2026	16.50	16.60	16.45	16.45	16.45	-	2,240
Sep 18, 2026	16.50	16.55	16.45	16.45	16.45	-0.30%	26,240
Sep 17, 2026	16.65	16.65	16.35	16.50	16.50	-	11,515
Sep 16, 2026	16.25	16.50	16.25	16.50	16.50	1.23%	45,138
Sep 15, 2026	16.40	16.40	16.20	16.30	16.30	0.62%	12,722
Sep 14, 2026	16.30	16.45	16.05	16.20	16.20	-0.61%	45,547
Sep 11, 2026	16.55	16.60	16.30	16.30	16.30	-2.10%	37,853
Sep 10, 2026	16.80	16.80	16.50	16.65	16.65	0.30%	20,371
Sep 9, 2026	16.65	16.75	16.50	16.60	16.60	-0.60%	26,260
Sep 8, 2026	16.70	16.70	16.45	16.70	16.70	1.21%	87,347
Sep 7, 2026	16.65	16.75	16.40	16.50	16.50	-0.60%	66,518
Sep 4, 2026	16.65	16.75	16.40	16.60	16.60	-	92,240
Sep 3, 2026	16.70	16.70	16.55	16.60	16.60	-0.60%	60,479
Sep 2, 2026	16.60	16.85	16.60	16.70	16.70	-0.60%	51,043
Sep 1, 2026	16.90	17.00	16.70	16.80	16.80	-0.59%	33,687
Aug 31, 2026	16.60	16.95	16.60	16.90	16.90	-	29,603
Aug 28, 2026	16.80	16.90	16.65	16.90	16.90	0.60%	25,651
Aug 27, 2026	16.75	16.80	16.70	16.80	16.80	0.60%	36,429
Aug 26, 2026	16.70	16.75	16.55	16.70	16.70	-	19,300
Aug 25, 2026	16.60	16.75	16.50	16.70	16.70	-0.30%	31,291
Aug 24, 2026	16.60	16.75	16.60	16.75	16.75	0.30%	12,449
Aug 21, 2026	16.70	16.80	16.55	16.70	16.70	-	94,964
Aug 20, 2026	16.70	16.75	16.65	16.70	16.70	-	44,809
Aug 19, 2026	16.75	16.90	16.65	16.70	16.70	-1.47%	30,990
Aug 18, 2026	17.05	17.05	16.75	16.95	16.95	-0.59%	34,696
Aug 17, 2026	16.80	17.45	16.70	17.05	17.05	2.10%	141,983
Aug 14, 2026	16.75	16.85	16.40	16.70	16.70	0.91%	118,282
Aug 13, 2026	16.50	16.90	16.45	16.55	16.55	0.30%	148,137
Aug 12, 2026	16.50	16.75	16.35	16.50	16.50	-1.20%	199,437
Aug 11, 2026	16.50	16.90	16.35	16.70	16.70	3.09%	171,569
Aug 10, 2026	15.85	16.20	15.85	16.20	16.20	1.57%	50,065
Aug 7, 2026	16.00	16.00	15.85	15.95	15.95	-0.93%	39,024