YOUNGY Co.,Ltd. - 002192.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	42.3	43.58	43.58	45.3	42.3	26.1M
October 23, 2025	39.18	42.02	42.02	42.44	39.09	24.28M
October 22, 2025	39.51	39.08	39.08	39.59	38.35	10.18M
October 21, 2025	40.32	39.69	39.69	41.72	39.59	13.1M
October 20, 2025	40.62	40.3	40.3	41.7	40.01	14.41M
October 17, 2025	40.35	39.95	39.95	42.59	39.95	15.64M
October 16, 2025	39.98	40.32	40.32	41.13	39.74	11.33M
October 15, 2025	39.9	40.22	40.22	40.98	39.6	11.09M
October 14, 2025	41.44	39.64	39.64	41.69	39.34	14.96M
October 13, 2025	38.2	40.82	40.82	40.99	38.05	17.61M
October 10, 2025	41.21	39.72	39.72	41.58	39.55	16.97M
October 09, 2025	40.45	41.44	41.44	42.1	39.91	22.56M
September 30, 2025	37	39.33	39.33	39.5	36.76	21.85M
September 29, 2025	35.85	37.07	37.07	37.25	35.85	12.19M
September 26, 2025	35.65	35.7	35.7	36.41	35.37	7.15M
September 25, 2025	35.33	35.73	35.73	36.34	35.26	9.13M
September 24, 2025	33.79	35.32	35.32	35.57	33.73	8.01M
September 23, 2025	34.76	33.97	33.97	35.06	33.62	7.54M
September 22, 2025	35.88	34.95	34.95	36.38	34.72	7.06M
September 19, 2025	36.9	35.5	35.5	36.9	34.89	9.39M
September 18, 2025	36.32	34.96	34.96	36.32	34.6	11.49M
September 17, 2025	36.19	36.42	36.42	36.73	35.81	6.47M
September 16, 2025	37.01	36.34	36.34	37.16	35.88	8.21M
September 15, 2025	36.54	36.83	36.83	37.59	36.54	10.59M
September 12, 2025	36.9	36.57	36.57	37.04	36.13	9.49M
September 11, 2025	36.81	36.76	36.76	36.99	36.35	9.17M
September 10, 2025	36.8	36.96	36.96	37.36	36.46	14.18M
September 09, 2025	37.8	38.18	38.18	38.99	37.71	17.96M
September 08, 2025	37.24	38.39	38.39	38.68	36.62	23.97M
September 05, 2025	34.81	37.18	37.18	37.23	34.58	21.26M
September 04, 2025	34.45	34.98	34.98	35.68	34.44	9.43M
September 03, 2025	34.93	34.77	34.77	35.72	34.38	6.63M
September 02, 2025	35.52	34.82	34.82	35.85	34.65	7.19M
September 01, 2025	35.2	35.51	35.51	35.63	34.97	7.25M
August 29, 2025	34.57	35.3	35.3	35.6	34.46	9.74M
August 28, 2025	34.56	34.57	34.57	34.84	33.53	9.18M
August 27, 2025	35.83	34.6	34.6	36.1	34.6	10.12M
August 26, 2025	35.88	35.62	35.62	36.13	35.42	8.02M
August 25, 2025	35.6	36.18	36.18	37	35.54	13.34M
August 22, 2025	35.3	35.38	35.38	35.69	35.07	7.78M
August 21, 2025	35.98	35.46	35.46	36.23	35.29	7.15M
August 20, 2025	35.6	36.02	36.02	36.25	35.5	8.25M
August 19, 2025	36	36.23	36.23	36.7	35.77	8.35M
August 18, 2025	36.66	36.46	36.46	37.2	36.12	10.11M
August 15, 2025	35.45	35.96	35.96	36.18	35.4	8.48M
August 14, 2025	36.74	35.6	35.6	36.98	35.57	10.33M
August 13, 2025	37.03	36.72	36.72	37.24	36.39	14.44M
August 12, 2025	38.33	37.4	37.4	38.44	36.98	20.8M
August 11, 2025	39	38.9	38.9	39.49	37.53	28.15M
August 08, 2025	35.75	36.38	36.38	36.8	35.21	17.36M
August 07, 2025	34.9	35.4	35.4	35.77	34.2	13.44M
August 06, 2025	34.75	34.82	34.82	34.82	34.22	6.9M
August 05, 2025	34.87	34.75	34.75	35.09	34.57	6.41M
August 04, 2025	34.97	34.8	34.8	35.2	34.51	6.69M
August 01, 2025	34.58	34.97	34.97	35.2	34.43	9.02M
July 31, 2025	35.41	34.51	34.51	35.49	34.32	13.82M
July 30, 2025	36.84	35.93	35.93	36.86	35.64	12.62M
July 29, 2025	36.25	36.47	36.47	37.05	36.22	10.87M
July 28, 2025	36.91	36.58	36.58	37.47	36.41	17.04M
July 25, 2025	38.63	37.98	37.98	39.08	37.72	22.32M

YOUNGY Co.,Ltd. (002192.SZ) SHZ