Youngy Health Co., Ltd. Class A 300247
SZSE · China · Consumer Services
CNY 3.68-0.01 (-0.27%)
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 3.68 | -0.27% | CNY 3.71 | CNY 3.72 | CNY 3.65 | 8.18M |
| 2026-09-29 | CNY 3.69 | 0.00% | CNY 3.70 | CNY 3.72 | CNY 3.65 | 7.52M |
| 2026-09-28 | CNY 3.69 | -1.60% | CNY 3.76 | CNY 3.77 | CNY 3.66 | 8.23M |
| 2026-09-24 | CNY 3.75 | 0.00% | CNY 3.74 | CNY 3.79 | CNY 3.73 | 8.03M |
| 2026-09-23 | CNY 3.75 | -0.79% | CNY 3.77 | CNY 3.80 | CNY 3.74 | 9.27M |
| 2026-09-22 | CNY 3.78 | +1.34% | CNY 3.72 | CNY 3.80 | CNY 3.72 | 16.39M |
| 2026-09-21 | CNY 3.73 | +3.90% | CNY 3.58 | CNY 3.75 | CNY 3.58 | 15.20M |
| 2026-09-18 | CNY 3.59 | -0.28% | CNY 3.61 | CNY 3.65 | CNY 3.57 | 9.15M |
| 2026-09-17 | CNY 3.60 | 0.00% | CNY 3.58 | CNY 3.62 | CNY 3.55 | 6.51M |
| 2026-09-16 | CNY 3.60 | +0.84% | CNY 3.56 | CNY 3.62 | CNY 3.55 | 5.80M |
| 2026-09-15 | CNY 3.57 | -2.19% | CNY 3.65 | CNY 3.66 | CNY 3.56 | 8.48M |
| 2026-09-14 | CNY 3.65 | 0.00% | CNY 3.62 | CNY 3.70 | CNY 3.62 | 6.65M |
| 2026-09-11 | CNY 3.65 | -2.67% | CNY 3.72 | CNY 3.73 | CNY 3.61 | 13.33M |
| 2026-09-10 | CNY 3.75 | -0.53% | CNY 3.75 | CNY 3.79 | CNY 3.69 | 9.49M |
| 2026-09-09 | CNY 3.77 | -1.31% | CNY 3.82 | CNY 3.83 | CNY 3.75 | 9.72M |
| 2026-09-08 | CNY 3.82 | +1.60% | CNY 3.75 | CNY 3.84 | CNY 3.73 | 12.96M |
| 2026-09-07 | CNY 3.76 | +0.53% | CNY 3.76 | CNY 3.78 | CNY 3.73 | 6.68M |
| 2026-09-04 | CNY 3.74 | 0.00% | CNY 3.75 | CNY 3.81 | CNY 3.72 | 10.43M |
| 2026-09-03 | CNY 3.74 | -1.84% | CNY 3.81 | CNY 3.84 | CNY 3.72 | 10.69M |
| 2026-09-02 | CNY 3.81 | -1.55% | CNY 3.85 | CNY 3.87 | CNY 3.78 | 10.89M |
| 2026-09-01 | CNY 3.87 | +2.11% | CNY 3.79 | CNY 3.88 | CNY 3.78 | 14.09M |
| 2026-08-31 | CNY 3.79 | 0.00% | CNY 3.78 | CNY 3.80 | CNY 3.73 | 9.78M |
| 2026-08-28 | CNY 3.79 | 0.00% | CNY 3.80 | CNY 3.82 | CNY 3.76 | 9.60M |
| 2026-08-27 | CNY 3.79 | -0.26% | CNY 3.80 | CNY 3.83 | CNY 3.77 | 10.13M |
| 2026-08-26 | CNY 3.80 | +0.80% | CNY 3.76 | CNY 3.83 | CNY 3.72 | 12.70M |
| 2026-08-25 | CNY 3.77 | +2.72% | CNY 3.66 | CNY 3.78 | CNY 3.64 | 11.74M |
| 2026-08-24 | CNY 3.67 | -0.54% | CNY 3.70 | CNY 3.71 | CNY 3.63 | 8.52M |
| 2026-08-21 | CNY 3.69 | -0.81% | CNY 3.71 | CNY 3.72 | CNY 3.63 | 9.90M |
| 2026-08-20 | CNY 3.72 | +2.48% | CNY 3.64 | CNY 3.75 | CNY 3.64 | 12.72M |
| 2026-08-19 | CNY 3.63 | -3.46% | CNY 3.74 | CNY 3.77 | CNY 3.62 | 14.38M |
| 2026-08-18 | CNY 3.76 | -2.84% | CNY 3.85 | CNY 3.86 | CNY 3.75 | 17.20M |
| 2026-08-17 | CNY 3.87 | 0.00% | CNY 3.83 | CNY 3.91 | CNY 3.77 | 20.75M |
| 2026-08-14 | CNY 3.87 | +0.78% | CNY 3.94 | CNY 4.04 | CNY 3.83 | 33.08M |
| 2026-08-13 | CNY 3.84 | +0.52% | CNY 3.82 | CNY 3.96 | CNY 3.76 | 35.15M |
| 2026-08-12 | CNY 3.82 | +1.60% | CNY 3.76 | CNY 3.84 | CNY 3.74 | 15.78M |
| 2026-08-11 | CNY 3.76 | -2.84% | CNY 3.90 | CNY 3.93 | CNY 3.75 | 22.22M |
| 2026-08-10 | CNY 3.87 | +2.11% | CNY 3.80 | CNY 3.90 | CNY 3.78 | 11.28M |
| 2026-08-07 | CNY 3.79 | -0.26% | CNY 3.81 | CNY 3.88 | CNY 3.72 | 15.77M |
| 2026-08-06 | CNY 3.80 | -1.81% | CNY 3.86 | CNY 3.86 | CNY 3.75 | 12.61M |
| 2026-08-05 | CNY 3.87 | -0.26% | CNY 3.88 | CNY 3.90 | CNY 3.83 | 9.02M |
| 2026-08-04 | CNY 3.88 | +0.52% | CNY 3.87 | CNY 3.97 | CNY 3.84 | 11.64M |
| 2026-08-03 | CNY 3.86 | +1.85% | CNY 3.79 | CNY 3.86 | CNY 3.76 | 8.63M |
| 2026-07-31 | CNY 3.79 | +1.07% | CNY 3.75 | CNY 3.81 | CNY 3.75 | 8.49M |
| 2026-07-30 | CNY 3.75 | -1.32% | CNY 3.78 | CNY 3.83 | CNY 3.71 | 8.63M |
| 2026-07-29 | CNY 3.80 | +0.80% | CNY 3.75 | CNY 3.83 | CNY 3.75 | 9.03M |
| 2026-07-28 | CNY 3.77 | +1.07% | CNY 3.73 | CNY 3.82 | CNY 3.70 | 10.11M |
| 2026-07-27 | CNY 3.73 | +2.47% | CNY 3.64 | CNY 3.74 | CNY 3.62 | 7.46M |
| 2026-07-24 | CNY 3.64 | -2.15% | CNY 3.69 | CNY 3.71 | CNY 3.62 | 6.98M |
| 2026-07-23 | CNY 3.72 | +3.62% | CNY 3.59 | CNY 3.73 | CNY 3.57 | 10.46M |
| 2026-07-22 | CNY 3.59 | 0.00% | CNY 3.61 | CNY 3.71 | CNY 3.56 | 10.88M |
| 2026-07-21 | CNY 3.59 | +0.56% | CNY 3.58 | CNY 3.61 | CNY 3.47 | 13.64M |
| 2026-07-20 | CNY 3.57 | -0.83% | CNY 3.61 | CNY 3.69 | CNY 3.52 | 12.04M |
| 2026-07-17 | CNY 3.60 | -3.49% | CNY 3.72 | CNY 3.79 | CNY 3.58 | 14.93M |
| 2026-07-16 | CNY 3.73 | +1.36% | CNY 3.67 | CNY 3.76 | CNY 3.64 | 9.37M |
| 2026-07-15 | CNY 3.68 | +0.82% | CNY 3.64 | CNY 3.75 | CNY 3.62 | 10.59M |
| 2026-07-14 | CNY 3.65 | +1.96% | CNY 3.57 | CNY 3.67 | CNY 3.54 | 9.85M |
| 2026-07-13 | CNY 3.58 | -3.50% | CNY 3.68 | CNY 3.71 | CNY 3.57 | 11.59M |
| 2026-07-10 | CNY 3.71 | +1.64% | CNY 3.65 | CNY 3.76 | CNY 3.58 | 11.13M |
| 2026-07-09 | CNY 3.65 | -1.35% | CNY 3.67 | CNY 3.71 | CNY 3.57 | 9.64M |
| 2026-07-08 | CNY 3.70 | -0.54% | CNY 3.71 | CNY 3.74 | CNY 3.63 | 9.91M |
| 2026-07-07 | CNY 3.72 | -0.27% | CNY 3.73 | CNY 3.83 | CNY 3.66 | 14.41M |
| 2026-07-06 | CNY 3.73 | -2.36% | CNY 3.82 | CNY 3.84 | CNY 3.72 | 10.54M |
| 2026-07-03 | CNY 3.82 | +1.60% | CNY 3.78 | CNY 3.86 | CNY 3.75 | 12.08M |
| 2026-07-02 | CNY 3.76 | -0.79% | CNY 3.80 | CNY 3.89 | CNY 3.75 | 11.94M |
| 2026-07-01 | CNY 3.79 | +3.27% | CNY 3.68 | CNY 3.84 | CNY 3.66 | 13.13M |
| 2026-06-30 | CNY 3.67 | +0.55% | CNY 3.61 | CNY 3.70 | CNY 3.58 | 14.19M |
| 2026-06-29 | CNY 3.65 | +1.39% | CNY 3.60 | CNY 3.71 | CNY 3.46 | 18.05M |
| 2026-06-26 | CNY 3.60 | -4.51% | CNY 3.76 | CNY 3.76 | CNY 3.59 | 14.49M |
| 2026-06-25 | CNY 3.77 | -3.33% | CNY 3.89 | CNY 3.90 | CNY 3.71 | 14.91M |
| 2026-06-24 | CNY 3.90 | -1.52% | CNY 3.93 | CNY 3.99 | CNY 3.80 | 12.95M |
| 2026-06-23 | CNY 3.96 | -1.00% | CNY 3.97 | CNY 4.00 | CNY 3.92 | 12.08M |
| 2026-06-22 | CNY 4.00 | +3.90% | CNY 3.83 | CNY 4.05 | CNY 3.70 | 21.49M |
| 2026-06-18 | CNY 3.85 | -4.70% | CNY 4.01 | CNY 4.03 | CNY 3.85 | 19.61M |
| 2026-06-17 | CNY 4.04 | -2.42% | CNY 4.10 | CNY 4.12 | CNY 4.03 | 12.73M |
| 2026-06-16 | CNY 4.14 | +0.24% | CNY 4.13 | CNY 4.16 | CNY 4.05 | 13.51M |
| 2026-06-15 | CNY 4.13 | +0.49% | CNY 4.12 | CNY 4.17 | CNY 4.07 | 12.73M |
| 2026-06-12 | CNY 4.11 | +1.23% | CNY 4.08 | CNY 4.15 | CNY 4.04 | 10.90M |
| 2026-06-11 | CNY 4.06 | -3.56% | CNY 4.16 | CNY 4.18 | CNY 4.04 | 14.18M |
| 2026-06-10 | CNY 4.21 | +2.43% | CNY 4.09 | CNY 4.29 | CNY 4.06 | 19.28M |
| 2026-06-09 | CNY 4.11 | +0.24% | CNY 4.13 | CNY 4.15 | CNY 4.06 | 10.90M |
| 2026-06-08 | CNY 4.10 | -1.68% | CNY 4.06 | CNY 4.24 | CNY 4.03 | 16.52M |
| 2026-06-05 | CNY 4.17 | +0.97% | CNY 4.13 | CNY 4.29 | CNY 4.08 | 19.31M |
| 2026-06-04 | CNY 4.13 | -1.20% | CNY 4.14 | CNY 4.25 | CNY 4.10 | 14.91M |
| 2026-06-03 | CNY 4.18 | 0.00% | CNY 4.17 | CNY 4.22 | CNY 4.13 | 13.79M |
| 2026-06-02 | CNY 4.18 | -1.88% | CNY 4.26 | CNY 4.27 | CNY 4.12 | 18.41M |
| 2026-06-01 | CNY 4.26 | +0.71% | CNY 4.17 | CNY 4.31 | CNY 4.16 | 14.79M |
| 2026-05-29 | CNY 4.23 | -1.40% | CNY 4.28 | CNY 4.33 | CNY 4.20 | 21.35M |
| 2026-05-28 | CNY 4.29 | -2.50% | CNY 4.41 | CNY 4.41 | CNY 4.25 | 20.75M |
| 2026-05-27 | CNY 4.40 | -3.72% | CNY 4.52 | CNY 4.55 | CNY 4.33 | 24.60M |
| 2026-05-26 | CNY 4.57 | +0.66% | CNY 4.50 | CNY 4.63 | CNY 4.44 | 23.88M |