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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	35.04	38.01	38.01	38.8	34.78	28.58M
July 23, 2025	35.66	35.34	35.34	36.73	35.2	20.38M
July 22, 2025	34.85	35.32	35.32	35.71	34.75	17.23M
July 21, 2025	35.09	34.93	34.93	35.43	34.79	13.92M
July 18, 2025	34.92	35.16	35.16	35.87	34.43	26.36M
July 17, 2025	32.71	34.65	34.65	35.98	32.51	32.92M
July 16, 2025	33.29	32.71	32.71	33.32	32.41	10.79M
July 15, 2025	33.66	33.31	33.31	34	32.56	23.3M
July 14, 2025	32.5	34.63	34.63	34.63	32.4	15.15M
July 11, 2025	31.81	31.48	31.48	32	31.43	7.72M
July 10, 2025	31.35	31.56	31.56	31.8	31.17	4.18M
July 09, 2025	31.8	31.52	31.35	32.07	31.45	7.57M
July 08, 2025	30.8	31.54	31.37	31.58	30.62	8.39M
July 07, 2025	30.8	30.62	30.46	30.85	30.48	4.41M
July 04, 2025	32	30.8	30.64	32.04	30.72	8.68M
July 03, 2025	32	31.82	31.65	32.68	31	16.15M
July 02, 2025	30.66	31.3	31.14	31.49	30.3	9.85M
July 01, 2025	30.62	30.4	30.24	30.62	30.09	4.84M
June 30, 2025	30.94	30.64	30.48	31	30.4	5.25M
June 27, 2025	30.83	30.78	30.62	31.53	30.69	7.24M
June 26, 2025	30.65	30.5	30.5	31.4	30.45	8.09M
June 25, 2025	30.6	30.68	30.68	30.89	30.43	7.74M
June 24, 2025	29.31	30.66	30.66	31.19	29.22	11.91M
June 23, 2025	28.62	29.42	29.42	29.55	28.56	6.58M
June 20, 2025	28.98	28.8	28.8	29.46	28.79	6.76M
June 19, 2025	28.71	28.89	28.89	29.58	28.59	5.29M
June 18, 2025	28.92	28.77	28.77	28.98	28.4	3.2M

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