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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	48.67	48.69	48.69	49.2	47.8	10.48M
December 04, 2025	53	48.78	48.78	53	48.61	11.36M
December 03, 2025	51.69	49.47	49.47	51.9	49.11	17.46M
December 02, 2025	51.98	51.34	51.34	52.09	50.68	16.64M
December 01, 2025	54.82	52.71	52.71	55	52.53	20.59M
November 28, 2025	53	53.77	53.77	54.96	52.52	22.36M
November 27, 2025	53.25	53.12	53.12	54.18	52.72	21.47M
November 26, 2025	54.5	53.26	53.26	55.64	53.15	32.41M
November 25, 2025	52.5	53.93	53.93	54.98	51.2	47.93M
November 24, 2025	54.13	53.07	53.07	55	53.06	28.78M
November 21, 2025	58.96	58.96	58.96	60.49	58.96	8.29M
November 20, 2025	63.5	65.51	65.51	68.88	62.89	52.05M
November 19, 2025	58.66	63.26	63.26	63.26	58.2	51.4M
November 18, 2025	60.67	57.51	57.51	62.86	56.88	48.24M
November 17, 2025	54.08	59.35	59.35	59.35	54.08	36.46M
November 14, 2025	54.08	53.95	53.95	56.69	53.14	39.28M
November 13, 2025	47.19	52.91	52.91	52.91	47.19	9.7M
November 12, 2025	48.25	48.1	48.1	49.49	46.52	12.59M
November 11, 2025	49.05	48.63	48.63	50.08	48.26	15.13M
November 10, 2025	49.5	49.05	49.05	51.5	48.6	24.02M
November 07, 2025	47.19	48.26	48.26	49.01	46	20.06M
November 06, 2025	45.18	46.43	46.43	46.93	45	11.25M
November 05, 2025	43.69	45.7	45.7	47.1	43.58	17.39M
November 04, 2025	47.34	44.86	44.86	47.95	44.51	17.73M
November 03, 2025	47.11	47.15	47.15	47.87	45.8	15.81M
October 31, 2025	47.6	47.49	47.49	49.65	47.33	23.89M
October 30, 2025	46.74	48.2	48.2	49.29	46	29.2M
October 29, 2025	45.12	46.77	46.77	47.13	45.12	18.01M
October 28, 2025	44.52	44.84	44.84	46.45	44.52	19.4M
October 27, 2025	44.4	44.52	44.52	45.3	43.7	18.3M
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

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