Youngy Health Co., Ltd. (300247.SZ) SHZ
4.45
-0.19(-4.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.45
-0.19(-4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.61 | 4.45 | 4.45 | 4.62 | 4.44 | 16.62M |
| April 02, 2026 | 4.65 | 4.64 | 4.64 | 4.7 | 4.61 | 11.23M |
| April 01, 2026 | 4.65 | 4.68 | 4.68 | 4.73 | 4.62 | 15.03M |
| March 31, 2026 | 4.62 | 4.62 | 4.62 | 4.68 | 4.59 | 13.57M |
| March 30, 2026 | 4.53 | 4.63 | 4.63 | 4.64 | 4.51 | 13.23M |
| March 27, 2026 | 4.45 | 4.57 | 4.57 | 4.58 | 4.45 | 10.18M |
| March 26, 2026 | 4.51 | 4.52 | 4.52 | 4.64 | 4.48 | 14.77M |
| March 25, 2026 | 4.49 | 4.51 | 4.51 | 4.54 | 4.47 | 13.03M |
| March 24, 2026 | 4.38 | 4.48 | 4.48 | 4.48 | 4.29 | 20.58M |
| March 23, 2026 | 4.38 | 4.24 | 4.24 | 4.46 | 4.22 | 21.05M |
| March 20, 2026 | 4.61 | 4.5 | 4.5 | 4.67 | 4.48 | 15.4M |
| March 19, 2026 | 4.74 | 4.61 | 4.61 | 4.75 | 4.6 | 13.84M |
| March 18, 2026 | 4.74 | 4.78 | 4.78 | 4.79 | 4.68 | 11.81M |
| March 17, 2026 | 4.78 | 4.69 | 4.69 | 4.82 | 4.68 | 11.96M |
| March 16, 2026 | 4.74 | 4.77 | 4.77 | 4.78 | 4.69 | 12.58M |
| March 13, 2026 | 4.75 | 4.74 | 4.74 | 4.83 | 4.73 | 15.89M |
| March 12, 2026 | 4.84 | 4.77 | 4.77 | 4.85 | 4.77 | 13.56M |
| March 11, 2026 | 4.9 | 4.84 | 4.84 | 4.91 | 4.82 | 13.57M |
| March 10, 2026 | 4.82 | 4.89 | 4.89 | 4.92 | 4.82 | 5.97M |
| March 09, 2026 | 4.87 | 4.84 | 4.84 | 4.88 | 4.76 | 18.87M |
| March 06, 2026 | 4.82 | 4.94 | 4.94 | 4.97 | 4.78 | 17.64M |
| March 05, 2026 | 4.88 | 4.84 | 4.84 | 4.94 | 4.82 | 14.41M |
| March 04, 2026 | 5.22 | 4.76 | 4.76 | 5.22 | 4.66 | 11.64M |
| March 03, 2026 | 4.97 | 4.75 | 4.75 | 5.01 | 4.74 | 32.34M |
| March 02, 2026 | 5.12 | 4.98 | 4.98 | 5.15 | 4.97 | 30.17M |
| February 27, 2026 | 5.22 | 5.19 | 5.19 | 5.24 | 5.15 | 20.27M |
| February 26, 2026 | 5.26 | 5.25 | 5.25 | 5.29 | 5.2 | 17.56M |
| February 25, 2026 | 5.37 | 5.24 | 5.24 | 5.38 | 5.21 | 25.37M |
| February 24, 2026 | 5.19 | 5.29 | 5.29 | 5.41 | 5.14 | 41.43M |
| February 13, 2026 | 5.12 | 5.12 | 0 | 5.23 | 5.08 | 22.01M |
| February 12, 2026 | 5.09 | 5.1 | 0 | 5.12 | 5 | 18.24M |
| February 11, 2026 | 5.1 | 5.1 | 0 | 5.19 | 5.08 | 17.31M |
| February 10, 2026 | 5.11 | 5.1 | 0 | 5.18 | 5.07 | 15.2M |
| February 09, 2026 | 5.07 | 5.11 | 0 | 5.13 | 5.02 | 22.46M |
| February 06, 2026 | 5.07 | 5.03 | 0 | 5.14 | 5.03 | 18.94M |
| February 05, 2026 | 5.12 | 5.09 | 0 | 5.19 | 5.08 | 15.53M |
| February 04, 2026 | 5.1 | 5.14 | 0 | 5.15 | 5.07 | 16.51M |
| February 03, 2026 | 5.08 | 5.11 | 0 | 5.12 | 5.04 | 17.69M |
| February 02, 2026 | 5.14 | 5 | 0 | 5.15 | 5 | 18.76M |
| January 30, 2026 | 5.1 | 5.14 | 0 | 5.19 | 5.05 | 21.32M |
| January 29, 2026 | 5.12 | 5.12 | 0 | 5.24 | 5.05 | 20.8M |
| January 28, 2026 | 5.23 | 5.1 | 0 | 5.23 | 5.08 | 22.88M |
| January 27, 2026 | 5.33 | 5.24 | 0 | 5.36 | 5.16 | 29.85M |
| January 26, 2026 | 5.58 | 5.35 | 0 | 5.59 | 5.3 | 34.49M |
| January 23, 2026 | 5.39 | 5.48 | 0 | 5.49 | 5.36 | 24.37M |
| January 22, 2026 | 5.35 | 5.39 | 0 | 5.45 | 5.3 | 21.81M |
| January 21, 2026 | 5.19 | 5.38 | 0 | 5.47 | 5.12 | 36.16M |
| January 20, 2026 | 5.35 | 5.23 | 0 | 5.39 | 5.2 | 26.3M |
| January 19, 2026 | 5.35 | 5.35 | 0 | 5.45 | 5.31 | 22M |
| January 16, 2026 | 5.38 | 5.31 | 0 | 5.44 | 5.3 | 26.68M |
| January 15, 2026 | 5.46 | 5.34 | 0 | 5.46 | 5.28 | 35.64M |
| January 14, 2026 | 5.48 | 5.5 | 0 | 5.74 | 5.4 | 53.49M |
| January 13, 2026 | 5.35 | 5.49 | 0 | 5.64 | 5.27 | 61.13M |
| January 12, 2026 | 5.3 | 5.34 | 0 | 5.53 | 5.25 | 44.57M |
| January 09, 2026 | 5.1 | 5.21 | 0 | 5.24 | 5.08 | 30.1M |
| January 08, 2026 | 5.12 | 5.1 | 0 | 5.18 | 5.05 | 27.59M |
| January 07, 2026 | 5.16 | 5.13 | 0 | 5.21 | 5.05 | 30.11M |
| January 06, 2026 | 5.11 | 5.16 | 0 | 5.22 | 5.08 | 24.82M |
| January 05, 2026 | 5.16 | 5.11 | 0 | 5.18 | 5.06 | 29.94M |
| December 31, 2025 | 5.15 | 5.13 | 0 | 5.25 | 5.12 | 21.5M |