SYoung Group Co., Ltd. - 300740.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.5	19.94	19.94	20.5	19.9	10.89M
December 03, 2025	20.01	20.06	20.06	20.25	19.88	7.94M
December 02, 2025	20.48	20	20	20.5	19.89	8.87M
December 01, 2025	20.6	20.34	20.34	20.71	20.27	10.64M
November 28, 2025	20.5	20.51	20.51	20.98	20.36	13.22M
November 27, 2025	19.9	20.39	20.39	21.15	19.9	28.05M
November 26, 2025	19.33	19.85	19.85	19.97	19.33	14.81M
November 25, 2025	19.2	19.35	19.35	19.55	19.17	11.75M
November 24, 2025	19.52	19.1	19.1	19.58	18.96	13.52M
November 21, 2025	20.21	19.29	19.29	20.61	19.22	23.84M
November 20, 2025	22	20.49	20.49	22.15	20.42	34.18M
November 19, 2025	21.69	22.35	22.35	22.85	21.69	36.24M
November 18, 2025	21.72	21.64	21.64	22.35	21.06	28.86M
November 17, 2025	21.51	21.34	21.34	22	21.23	15.66M
November 14, 2025	20.71	21.02	21.02	21.86	20.71	11.09M
November 13, 2025	20.71	21.51	21.51	21.76	20.71	14.72M
November 12, 2025	21.11	21.08	21.08	21.38	20.95	12.12M
November 11, 2025	21.2	21.19	21.19	21.36	20.91	13.21M
November 10, 2025	20.68	21.26	21.26	21.44	20.57	18.17M
November 07, 2025	20.71	20.96	20.96	21.38	20.63	14.45M
November 06, 2025	20.73	20.83	20.83	21.16	20.72	14.91M
November 05, 2025	20.13	20.53	20.53	20.97	20.01	16.82M
November 04, 2025	20.26	20.23	20.23	20.29	19.9	12.85M
November 03, 2025	20.53	20.3	20.3	20.54	20.07	11.37M
October 31, 2025	20.3	20.43	20.43	20.46	20.1	15.83M
October 30, 2025	21.3	19.87	19.87	21.38	19.83	39.95M
October 29, 2025	22.02	22.14	22.14	22.19	21.39	17.09M
October 28, 2025	22.48	22.12	22.12	22.49	21.92	13.51M
October 27, 2025	22.5	22.49	22.49	22.87	22.29	14.44M
October 24, 2025	22.22	22.78	22.78	23.17	22.2	20.12M
October 23, 2025	22.67	22.36	22.36	22.78	21.88	14.89M
October 22, 2025	22.83	22.67	22.67	23.48	22.37	15.08M
October 21, 2025	23.1	22.93	22.93	23.13	22.41	18.56M
October 20, 2025	23.31	23.14	23.14	23.76	22.91	14.08M
October 17, 2025	24.05	23.03	23.03	24.14	22.91	20.78M
October 16, 2025	24.71	23.98	23.98	25.85	23.8	34.3M
October 15, 2025	23.3	25.03	25.03	25.3	23.3	37.29M
October 14, 2025	23.59	23.08	23.08	23.97	22.86	21.63M
October 13, 2025	22.9	23.55	23.55	24.29	22.9	23.28M
October 10, 2025	22.21	23.93	23.93	24.49	22.09	39.7M
October 09, 2025	21.84	22.01	22.01	23.08	21.51	21.79M
September 30, 2025	21.4	21.85	21.85	22.14	21.36	12.01M
September 29, 2025	20.91	21.36	21.36	21.66	20.82	11.65M
September 26, 2025	21.01	20.8	20.8	21.44	20.78	10.83M
September 25, 2025	21.54	21.14	21.14	21.76	21.13	11.77M
September 24, 2025	21.3	21.54	21.54	21.85	21.26	12.95M
September 23, 2025	21.88	21.46	21.46	21.99	21	13.34M
September 22, 2025	21.41	22.03	22.03	22.17	21.31	13.81M
September 19, 2025	21.37	21.5	21.5	21.75	21.25	10.29M
September 18, 2025	22.01	21.41	21.41	22.14	21.08	22.53M
September 17, 2025	22.57	22.22	22.22	22.92	22.1	18.81M
September 16, 2025	22.3	22.48	22.48	22.94	21.98	20.85M
September 15, 2025	22.18	22.12	22.12	22.82	21.84	14.32M
September 12, 2025	22.01	22.17	22.17	22.4	21.96	14.7M
September 11, 2025	21.49	22.05	22.05	22.09	20.88	15.3M
September 10, 2025	21.6	21.64	21.64	21.92	21.4	10.56M
September 09, 2025	22.2	21.45	21.45	22.42	21.41	15.73M
September 08, 2025	22.15	22.2	22.2	22.66	22.02	14.69M
September 05, 2025	21.97	22.18	22.18	22.22	21.12	18.38M
September 04, 2025	22.1	22.02	22.02	22.61	21.56	23.53M

SYoung Group Co., Ltd. (300740.SZ) SHZ