YOUNGY Co., Ltd. Class A 002192
SZSE · China · Non-Energy Minerals
CNY 56.40-0.57 (-1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 56.40 | -1.00% | CNY 57.00 | CNY 57.49 | CNY 56.28 | 6.96M |
| 2026-09-29 | CNY 56.97 | +1.57% | CNY 56.56 | CNY 57.73 | CNY 56.10 | 9.22M |
| 2026-09-28 | CNY 56.09 | -4.53% | CNY 58.12 | CNY 58.16 | CNY 55.70 | 8.58M |
| 2026-09-24 | CNY 58.75 | -3.42% | CNY 60.79 | CNY 60.83 | CNY 58.60 | 7.53M |
| 2026-09-23 | CNY 60.83 | -2.97% | CNY 62.70 | CNY 62.75 | CNY 60.69 | 9.14M |
| 2026-09-22 | CNY 62.69 | +0.66% | CNY 61.95 | CNY 63.40 | CNY 61.70 | 10.82M |
| 2026-09-21 | CNY 62.28 | +2.45% | CNY 61.05 | CNY 63.25 | CNY 60.79 | 14.57M |
| 2026-09-18 | CNY 60.79 | -0.25% | CNY 61.88 | CNY 61.90 | CNY 59.97 | 12.50M |
| 2026-09-17 | CNY 60.94 | +1.94% | CNY 60.15 | CNY 61.10 | CNY 59.43 | 13.69M |
| 2026-09-16 | CNY 59.78 | +0.54% | CNY 59.29 | CNY 60.32 | CNY 57.77 | 11.67M |
| 2026-09-15 | CNY 59.46 | -2.09% | CNY 59.51 | CNY 60.37 | CNY 59.30 | 7.87M |
| 2026-09-14 | CNY 60.73 | -0.34% | CNY 60.30 | CNY 61.37 | CNY 59.66 | 7.24M |
| 2026-09-11 | CNY 60.94 | -4.96% | CNY 62.48 | CNY 62.49 | CNY 59.42 | 15.50M |
| 2026-09-10 | CNY 64.12 | -2.05% | CNY 65.00 | CNY 65.40 | CNY 63.76 | 8.41M |
| 2026-09-09 | CNY 65.46 | +0.93% | CNY 64.84 | CNY 65.97 | CNY 64.64 | 11.04M |
| 2026-09-08 | CNY 64.86 | -0.05% | CNY 65.60 | CNY 66.60 | CNY 64.52 | 12.43M |
| 2026-09-07 | CNY 64.89 | -0.83% | CNY 65.38 | CNY 65.50 | CNY 64.05 | 10.70M |
| 2026-09-04 | CNY 65.43 | -5.22% | CNY 68.88 | CNY 69.42 | CNY 65.01 | 14.97M |
| 2026-09-03 | CNY 69.03 | -0.32% | CNY 70.05 | CNY 70.60 | CNY 68.88 | 10.92M |
| 2026-09-02 | CNY 69.25 | -3.40% | CNY 71.32 | CNY 71.60 | CNY 68.00 | 16.84M |
| 2026-09-01 | CNY 71.69 | -3.10% | CNY 73.99 | CNY 75.30 | CNY 71.50 | 17.15M |
| 2026-08-31 | CNY 73.98 | -0.60% | CNY 75.63 | CNY 75.80 | CNY 73.01 | 18.93M |
| 2026-08-28 | CNY 74.43 | +1.00% | CNY 74.73 | CNY 75.84 | CNY 72.42 | 26.25M |
| 2026-08-27 | CNY 73.69 | +2.11% | CNY 71.98 | CNY 74.19 | CNY 70.63 | 24.65M |
| 2026-08-26 | CNY 72.17 | +0.03% | CNY 71.82 | CNY 74.62 | CNY 71.10 | 26.12M |
| 2026-08-25 | CNY 72.15 | -6.12% | CNY 75.20 | CNY 75.88 | CNY 71.63 | 34.00M |
| 2026-08-24 | CNY 76.85 | +5.99% | CNY 77.02 | CNY 79.76 | CNY 76.00 | 49.76M |
| 2026-08-21 | CNY 72.51 | +10.00% | CNY 65.92 | CNY 72.51 | CNY 65.33 | 27.87M |
| 2026-08-20 | CNY 65.92 | -1.82% | CNY 67.91 | CNY 68.13 | CNY 65.57 | 13.64M |
| 2026-08-19 | CNY 67.14 | -4.93% | CNY 69.00 | CNY 70.18 | CNY 66.85 | 17.24M |
| 2026-08-18 | CNY 70.62 | -4.61% | CNY 73.50 | CNY 74.20 | CNY 69.66 | 28.15M |
| 2026-08-17 | CNY 74.03 | +0.93% | CNY 74.00 | CNY 74.62 | CNY 72.30 | 15.19M |
| 2026-08-14 | CNY 73.35 | +3.38% | CNY 72.19 | CNY 75.19 | CNY 71.70 | 17.50M |
| 2026-08-13 | CNY 70.95 | +1.05% | CNY 70.15 | CNY 72.18 | CNY 69.45 | 16.13M |
| 2026-08-12 | CNY 70.21 | +1.68% | CNY 70.36 | CNY 72.36 | CNY 69.94 | 16.77M |
| 2026-08-11 | CNY 69.05 | -1.69% | CNY 70.02 | CNY 70.95 | CNY 69.00 | 14.39M |
| 2026-08-10 | CNY 70.24 | +1.08% | CNY 70.70 | CNY 71.86 | CNY 69.20 | 20.20M |
| 2026-08-07 | CNY 69.49 | +3.79% | CNY 67.85 | CNY 71.08 | CNY 65.91 | 21.73M |
| 2026-08-06 | CNY 66.95 | -0.90% | CNY 67.38 | CNY 68.40 | CNY 65.91 | 15.12M |
| 2026-08-05 | CNY 67.56 | +5.22% | CNY 64.69 | CNY 67.63 | CNY 63.60 | 14.97M |
| 2026-08-04 | CNY 64.21 | +4.08% | CNY 61.70 | CNY 64.49 | CNY 61.48 | 12.81M |
| 2026-08-03 | CNY 61.69 | +0.28% | CNY 61.23 | CNY 62.75 | CNY 59.53 | 11.31M |
| 2026-07-31 | CNY 61.52 | -1.99% | CNY 63.02 | CNY 64.46 | CNY 61.52 | 16.22M |
| 2026-07-30 | CNY 62.77 | -4.23% | CNY 65.13 | CNY 65.45 | CNY 62.53 | 15.70M |
| 2026-07-29 | CNY 65.54 | +1.93% | CNY 64.50 | CNY 66.78 | CNY 61.50 | 21.43M |
| 2026-07-28 | CNY 64.30 | -1.58% | CNY 64.80 | CNY 67.99 | CNY 63.50 | 18.33M |
| 2026-07-27 | CNY 65.33 | +6.38% | CNY 63.00 | CNY 65.60 | CNY 61.68 | 19.26M |
| 2026-07-24 | CNY 61.41 | -4.49% | CNY 62.86 | CNY 64.27 | CNY 61.38 | 19.04M |
| 2026-07-23 | CNY 64.30 | +6.46% | CNY 61.27 | CNY 65.60 | CNY 60.74 | 28.31M |
| 2026-07-22 | CNY 60.40 | +3.73% | CNY 57.89 | CNY 61.40 | CNY 57.79 | 22.93M |
| 2026-07-21 | CNY 58.23 | +3.85% | CNY 56.19 | CNY 58.48 | CNY 53.65 | 25.01M |
| 2026-07-20 | CNY 56.07 | -10.00% | CNY 62.64 | CNY 62.69 | CNY 56.07 | 27.36M |
| 2026-07-17 | CNY 62.30 | -7.00% | CNY 66.00 | CNY 68.19 | CNY 62.04 | 23.05M |
| 2026-07-16 | CNY 66.99 | +0.86% | CNY 65.70 | CNY 69.06 | CNY 63.95 | 26.31M |
| 2026-07-15 | CNY 66.42 | -5.76% | CNY 70.83 | CNY 71.92 | CNY 66.39 | 23.96M |
| 2026-07-14 | CNY 70.48 | -2.65% | CNY 71.01 | CNY 72.00 | CNY 67.00 | 26.48M |
| 2026-07-13 | CNY 72.40 | +1.76% | CNY 72.70 | CNY 73.06 | CNY 68.74 | 31.02M |
| 2026-07-10 | CNY 71.15 | -10.01% | CNY 74.00 | CNY 74.88 | CNY 71.15 | 36.97M |
| 2026-07-09 | CNY 79.06 | -10.00% | CNY 82.00 | CNY 84.00 | CNY 79.06 | 12.95M |
| 2026-07-08 | CNY 87.84 | -10.00% | CNY 95.76 | CNY 96.57 | CNY 87.84 | 26.38M |
| 2026-07-07 | CNY 97.60 | +3.39% | CNY 97.97 | CNY 101.00 | CNY 96.10 | 34.19M |
| 2026-07-06 | CNY 94.40 | +3.07% | CNY 89.00 | CNY 98.50 | CNY 87.80 | 30.53M |
| 2026-07-03 | CNY 91.59 | +1.37% | CNY 93.34 | CNY 95.86 | CNY 90.10 | 28.99M |
| 2026-07-02 | CNY 90.35 | -4.05% | CNY 93.77 | CNY 94.89 | CNY 90.00 | 23.17M |
| 2026-07-01 | CNY 94.16 | +5.32% | CNY 89.40 | CNY 95.73 | CNY 85.80 | 35.85M |
| 2026-06-30 | CNY 89.40 | +5.07% | CNY 85.09 | CNY 91.81 | CNY 83.52 | 27.12M |
| 2026-06-29 | CNY 85.09 | +2.88% | CNY 81.00 | CNY 86.90 | CNY 77.34 | 30.16M |
| 2026-06-26 | CNY 82.71 | -10.00% | CNY 91.90 | CNY 92.98 | CNY 82.71 | 30.72M |
| 2026-06-25 | CNY 91.90 | -1.60% | CNY 96.11 | CNY 98.04 | CNY 91.51 | 36.06M |
| 2026-06-24 | CNY 93.39 | +10.00% | CNY 84.92 | CNY 93.39 | CNY 82.89 | 30.53M |
| 2026-06-23 | CNY 84.90 | -5.54% | CNY 88.00 | CNY 89.52 | CNY 84.44 | 21.89M |
| 2026-06-22 | CNY 89.88 | +3.20% | CNY 82.55 | CNY 90.34 | CNY 79.00 | 36.46M |
| 2026-06-18 | CNY 87.09 | -2.33% | CNY 86.20 | CNY 90.86 | CNY 85.20 | 28.73M |
| 2026-06-17 | CNY 89.17 | +1.18% | CNY 87.99 | CNY 92.56 | CNY 87.07 | 29.05M |
| 2026-06-16 | CNY 88.13 | -3.05% | CNY 88.45 | CNY 91.00 | CNY 87.02 | 30.20M |
| 2026-06-15 | CNY 90.90 | +1.29% | CNY 90.00 | CNY 92.15 | CNY 86.00 | 41.85M |
| 2026-06-12 | CNY 89.74 | +7.41% | CNY 83.66 | CNY 91.67 | CNY 82.50 | 46.27M |
| 2026-06-11 | CNY 83.55 | +5.51% | CNY 79.19 | CNY 85.50 | CNY 78.01 | 37.90M |
| 2026-06-10 | CNY 79.19 | +0.38% | CNY 79.08 | CNY 81.50 | CNY 77.85 | 26.71M |
| 2026-06-09 | CNY 78.89 | +6.46% | CNY 75.43 | CNY 79.87 | CNY 74.30 | 24.34M |
| 2026-06-08 | CNY 74.10 | -3.50% | CNY 75.19 | CNY 78.85 | CNY 72.59 | 17.40M |
| 2026-06-05 | CNY 76.79 | +0.91% | CNY 75.90 | CNY 79.50 | CNY 73.28 | 22.53M |
| 2026-06-04 | CNY 76.10 | -3.74% | CNY 78.40 | CNY 78.70 | CNY 75.82 | 18.10M |
| 2026-06-03 | CNY 79.06 | -1.59% | CNY 79.30 | CNY 80.83 | CNY 78.28 | 16.50M |
| 2026-06-02 | CNY 80.34 | -1.45% | CNY 81.05 | CNY 81.79 | CNY 77.40 | 17.92M |
| 2026-06-01 | CNY 81.52 | +0.52% | CNY 80.05 | CNY 83.86 | CNY 79.50 | 17.51M |
| 2026-05-29 | CNY 81.10 | -0.87% | CNY 82.30 | CNY 84.81 | CNY 80.30 | 20.49M |
| 2026-05-28 | CNY 81.81 | -1.24% | CNY 84.00 | CNY 85.60 | CNY 79.28 | 19.05M |
| 2026-05-27 | CNY 82.84 | -0.31% | CNY 83.00 | CNY 87.20 | CNY 82.01 | 26.01M |
| 2026-05-26 | CNY 83.10 | -1.46% | CNY 82.34 | CNY 84.50 | CNY 80.53 | 19.98M |