Youngy Health Co., Ltd. (SHE:300247)
China
· Delayed Price · Currency is CNY 4.300
+0.020 (0.47%)
Apr 29, 2026, 3:04 PM CST
Youngy Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.28 | 4.35 | 4.25 | 4.30 | 4.30 | 0.47% | 14,246,000 |
| Apr 28, 2026 | 4.40 | 4.40 | 4.22 | 4.28 | 4.28 | -3.60% | 23,113,900 |
| Apr 27, 2026 | 4.35 | 4.46 | 4.31 | 4.44 | 4.44 | 1.37% | 15,466,100 |
| Apr 24, 2026 | 4.34 | 4.41 | 4.27 | 4.38 | 4.38 | 1.15% | 13,187,300 |
| Apr 23, 2026 | 4.38 | 4.43 | 4.29 | 4.33 | 4.33 | -1.37% | 15,818,900 |
| Apr 22, 2026 | 4.50 | 4.51 | 4.36 | 4.39 | 4.39 | -2.66% | 21,822,100 |
| Apr 21, 2026 | 4.55 | 4.56 | 4.48 | 4.51 | 4.51 | -1.10% | 10,615,100 |
| Apr 20, 2026 | 4.58 | 4.61 | 4.55 | 4.56 | 4.56 | -0.65% | 11,248,200 |
| Apr 17, 2026 | 4.63 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 11,705,900 |
| Apr 16, 2026 | 4.60 | 4.66 | 4.59 | 4.65 | 4.65 | 0.87% | 9,748,300 |
| Apr 15, 2026 | 4.62 | 4.68 | 4.59 | 4.61 | 4.61 | -0.22% | 11,412,200 |
| Apr 14, 2026 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 9,981,900 |
| Apr 13, 2026 | 4.61 | 4.64 | 4.56 | 4.58 | 4.58 | -0.87% | 9,095,800 |
| Apr 10, 2026 | 4.62 | 4.70 | 4.61 | 4.62 | 4.62 | 0.65% | 10,568,220 |
| Apr 9, 2026 | 4.69 | 4.72 | 4.58 | 4.59 | 4.59 | -2.13% | 12,121,700 |
| Apr 8, 2026 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 3.53% | 14,727,600 |
| Apr 7, 2026 | 4.45 | 4.56 | 4.45 | 4.53 | 4.53 | 1.80% | 11,365,640 |
| Apr 3, 2026 | 4.61 | 4.62 | 4.44 | 4.45 | 4.45 | -4.09% | 16,617,800 |
| Apr 2, 2026 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | -0.85% | 11,228,200 |
| Apr 1, 2026 | 4.65 | 4.73 | 4.62 | 4.68 | 4.68 | 1.30% | 15,029,600 |
| Mar 31, 2026 | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | -0.22% | 13,574,600 |
| Mar 30, 2026 | 4.53 | 4.64 | 4.51 | 4.63 | 4.63 | 1.31% | 13,227,860 |
| Mar 27, 2026 | 4.45 | 4.58 | 4.45 | 4.57 | 4.57 | 1.11% | 10,183,100 |
| Mar 26, 2026 | 4.51 | 4.64 | 4.48 | 4.52 | 4.52 | 0.22% | 14,770,600 |
| Mar 25, 2026 | 4.49 | 4.54 | 4.47 | 4.51 | 4.51 | 0.67% | 13,025,600 |
| Mar 24, 2026 | 4.38 | 4.48 | 4.29 | 4.48 | 4.48 | 5.66% | 20,575,400 |
| Mar 23, 2026 | 4.38 | 4.46 | 4.22 | 4.24 | 4.24 | -5.78% | 21,052,410 |
| Mar 20, 2026 | 4.61 | 4.67 | 4.48 | 4.50 | 4.50 | -2.39% | 15,398,300 |
| Mar 19, 2026 | 4.74 | 4.75 | 4.60 | 4.61 | 4.61 | -3.56% | 13,835,165 |
| Mar 18, 2026 | 4.74 | 4.79 | 4.68 | 4.78 | 4.78 | 1.92% | 11,808,800 |
| Mar 17, 2026 | 4.78 | 4.82 | 4.68 | 4.69 | 4.69 | -1.68% | 11,879,200 |
| Mar 16, 2026 | 4.74 | 4.78 | 4.69 | 4.77 | 4.77 | 0.63% | 12,580,330 |
| Mar 13, 2026 | 4.75 | 4.83 | 4.73 | 4.74 | 4.74 | -0.63% | 15,889,600 |
| Mar 12, 2026 | 4.84 | 4.85 | 4.77 | 4.77 | 4.77 | -1.45% | 13,555,960 |
| Mar 11, 2026 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | -1.22% | 13,573,600 |
| Mar 10, 2026 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 1.24% | 10,858,345 |
| Mar 9, 2026 | 4.87 | 4.88 | 4.76 | 4.84 | 4.84 | -2.02% | 18,874,000 |
| Mar 6, 2026 | 4.82 | 4.97 | 4.78 | 4.94 | 4.94 | 2.07% | 17,638,200 |
| Mar 5, 2026 | 4.88 | 4.94 | 4.82 | 4.84 | 4.84 | 0.83% | 14,406,200 |
| Mar 4, 2026 | 4.70 | 4.83 | 4.66 | 4.80 | 4.80 | 1.05% | 17,108,300 |
| Mar 3, 2026 | 4.97 | 5.01 | 4.74 | 4.75 | 4.75 | -4.62% | 32,345,400 |
| Mar 2, 2026 | 5.12 | 5.15 | 4.97 | 4.98 | 4.98 | -4.05% | 30,169,300 |
| Feb 27, 2026 | 5.22 | 5.24 | 5.15 | 5.19 | 5.19 | -1.14% | 20,266,700 |
| Feb 26, 2026 | 5.26 | 5.29 | 5.20 | 5.25 | 5.25 | 0.19% | 17,553,700 |
| Feb 25, 2026 | 5.37 | 5.38 | 5.21 | 5.24 | 5.24 | -0.95% | 25,365,300 |
| Feb 24, 2026 | 5.19 | 5.41 | 5.14 | 5.29 | 5.29 | 3.32% | 41,429,516 |
| Feb 13, 2026 | 5.12 | 5.23 | 5.08 | 5.12 | 5.12 | 0.39% | 22,008,400 |
| Feb 12, 2026 | 5.09 | 5.12 | 5.00 | 5.10 | 5.10 | - | 18,237,669 |
| Feb 11, 2026 | 5.10 | 5.19 | 5.08 | 5.10 | 5.10 | - | 17,308,660 |
| Feb 10, 2026 | 5.11 | 5.18 | 5.07 | 5.10 | 5.10 | -0.20% | 15,201,900 |
| Feb 9, 2026 | 5.07 | 5.13 | 5.02 | 5.11 | 5.11 | 1.59% | 22,459,300 |
| Feb 6, 2026 | 5.07 | 5.14 | 5.03 | 5.03 | 5.03 | -1.18% | 18,939,477 |
| Feb 5, 2026 | 5.12 | 5.19 | 5.08 | 5.09 | 5.09 | -0.97% | 15,525,500 |
| Feb 4, 2026 | 5.10 | 5.15 | 5.07 | 5.14 | 5.14 | 0.59% | 16,512,836 |
| Feb 3, 2026 | 5.08 | 5.12 | 5.04 | 5.11 | 5.11 | 2.20% | 17,685,100 |
| Feb 2, 2026 | 5.14 | 5.15 | 5.00 | 5.00 | 5.00 | -2.72% | 18,755,800 |
| Jan 30, 2026 | 5.10 | 5.19 | 5.05 | 5.14 | 5.14 | 0.39% | 21,319,190 |
| Jan 29, 2026 | 5.12 | 5.24 | 5.05 | 5.12 | 5.12 | 0.39% | 20,804,900 |
| Jan 28, 2026 | 5.23 | 5.23 | 5.08 | 5.10 | 5.10 | -2.67% | 22,882,900 |
| Jan 27, 2026 | 5.33 | 5.36 | 5.16 | 5.24 | 5.24 | -2.06% | 29,602,300 |
| Jan 26, 2026 | 5.58 | 5.59 | 5.30 | 5.35 | 5.35 | -2.37% | 34,332,500 |
| Jan 23, 2026 | 5.39 | 5.49 | 5.36 | 5.48 | 5.48 | 1.67% | 24,367,900 |
| Jan 22, 2026 | 5.35 | 5.45 | 5.30 | 5.39 | 5.39 | 0.19% | 21,636,590 |
| Jan 21, 2026 | 5.19 | 5.47 | 5.12 | 5.38 | 5.38 | 2.87% | 36,155,790 |
| Jan 20, 2026 | 5.35 | 5.39 | 5.20 | 5.23 | 5.23 | -2.24% | 26,299,520 |
| Jan 19, 2026 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | 0.75% | 21,999,000 |
| Jan 16, 2026 | 5.38 | 5.44 | 5.30 | 5.31 | 5.31 | -0.56% | 26,675,800 |
| Jan 15, 2026 | 5.46 | 5.46 | 5.28 | 5.34 | 5.34 | -2.91% | 35,644,400 |
| Jan 14, 2026 | 5.48 | 5.74 | 5.40 | 5.50 | 5.50 | 0.18% | 53,488,130 |
| Jan 13, 2026 | 5.35 | 5.64 | 5.27 | 5.49 | 5.49 | 2.81% | 61,126,030 |
| Jan 12, 2026 | 5.30 | 5.53 | 5.25 | 5.34 | 5.34 | 2.50% | 44,568,300 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.08 | 5.21 | 5.21 | 2.16% | 30,102,500 |
| Jan 8, 2026 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | -0.58% | 27,585,592 |
| Jan 7, 2026 | 5.16 | 5.21 | 5.05 | 5.13 | 5.13 | -0.58% | 30,108,500 |
| Jan 6, 2026 | 5.11 | 5.22 | 5.08 | 5.16 | 5.16 | 0.98% | 24,821,500 |
| Jan 5, 2026 | 5.16 | 5.18 | 5.06 | 5.11 | 5.11 | -0.39% | 29,943,240 |
| Dec 31, 2025 | 5.15 | 5.25 | 5.12 | 5.13 | 5.13 | - | 21,499,000 |
| Dec 30, 2025 | 5.16 | 5.24 | 5.11 | 5.13 | 5.13 | -0.97% | 21,168,300 |
| Dec 29, 2025 | 5.33 | 5.37 | 5.15 | 5.18 | 5.18 | -2.63% | 31,221,000 |
| Dec 26, 2025 | 5.27 | 5.52 | 5.23 | 5.32 | 5.32 | 0.57% | 56,047,100 |
| Dec 25, 2025 | 4.88 | 5.38 | 4.87 | 5.29 | 5.29 | 9.30% | 76,137,400 |
| Dec 24, 2025 | 4.84 | 4.97 | 4.80 | 4.84 | 4.84 | -0.21% | 20,294,600 |
| Dec 23, 2025 | 4.85 | 4.93 | 4.79 | 4.85 | 4.85 | - | 24,680,300 |
| Dec 22, 2025 | 4.88 | 4.89 | 4.73 | 4.85 | 4.85 | -3.77% | 50,708,400 |
| Dec 19, 2025 | 4.92 | 5.05 | 4.82 | 5.04 | 5.04 | 1.61% | 34,963,000 |
| Dec 18, 2025 | 4.71 | 5.01 | 4.71 | 4.96 | 4.96 | 4.64% | 36,667,650 |
| Dec 17, 2025 | 4.70 | 4.78 | 4.65 | 4.74 | 4.74 | 0.64% | 18,267,700 |
| Dec 16, 2025 | 4.84 | 4.85 | 4.71 | 4.71 | 4.71 | -2.28% | 18,155,400 |
| Dec 15, 2025 | 4.91 | 4.91 | 4.76 | 4.82 | 4.82 | -1.43% | 18,352,700 |
| Dec 12, 2025 | 4.79 | 4.91 | 4.73 | 4.89 | 4.89 | 1.87% | 27,101,039 |
| Dec 11, 2025 | 4.92 | 4.97 | 4.80 | 4.80 | 4.80 | -2.64% | 26,700,000 |
| Dec 10, 2025 | 5.00 | 5.02 | 4.89 | 4.93 | 4.93 | -1.60% | 17,996,300 |
| Dec 9, 2025 | 5.05 | 5.10 | 4.94 | 5.01 | 5.01 | -1.18% | 28,065,800 |
| Dec 8, 2025 | 4.93 | 5.14 | 4.93 | 5.07 | 5.07 | 3.05% | 28,336,000 |
| Dec 5, 2025 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | 1.03% | 16,932,900 |
| Dec 4, 2025 | 4.94 | 4.97 | 4.83 | 4.87 | 4.87 | -1.62% | 24,336,500 |
| Dec 3, 2025 | 4.98 | 5.09 | 4.91 | 4.95 | 4.95 | -1.39% | 25,547,500 |
| Dec 2, 2025 | 4.99 | 5.10 | 4.94 | 5.02 | 5.02 | 0.60% | 26,631,300 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | -1.19% | 21,010,000 |
| Nov 28, 2025 | 5.00 | 5.11 | 4.93 | 5.05 | 5.05 | 0.80% | 29,933,900 |