SYoung Group Co., Ltd. Class A 300740
SZSE · China · Consumer Non-Durables
CNY 21.25+0.57 (+2.76%)
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 21.25 | +2.76% | CNY 20.80 | CNY 22.54 | CNY 20.72 | 35.41M |
| 2026-09-29 | CNY 20.68 | +1.57% | CNY 20.20 | CNY 21.19 | CNY 19.99 | 24.38M |
| 2026-09-28 | CNY 20.36 | -4.41% | CNY 21.31 | CNY 21.58 | CNY 19.98 | 37.34M |
| 2026-09-24 | CNY 21.30 | +3.40% | CNY 20.70 | CNY 22.74 | CNY 20.69 | 49.37M |
| 2026-09-23 | CNY 20.60 | -11.47% | CNY 23.24 | CNY 23.26 | CNY 20.56 | 53.66M |
| 2026-09-22 | CNY 23.27 | +0.82% | CNY 22.87 | CNY 23.98 | CNY 22.87 | 38.06M |
| 2026-09-21 | CNY 23.08 | +1.67% | CNY 22.90 | CNY 23.49 | CNY 22.44 | 36.48M |
| 2026-09-18 | CNY 22.70 | +8.61% | CNY 21.22 | CNY 23.53 | CNY 21.00 | 47.08M |
| 2026-09-17 | CNY 20.90 | +4.03% | CNY 19.93 | CNY 21.12 | CNY 19.83 | 22.18M |
| 2026-09-16 | CNY 20.09 | +3.82% | CNY 19.32 | CNY 20.23 | CNY 19.12 | 20.45M |
| 2026-09-15 | CNY 19.35 | -0.97% | CNY 19.66 | CNY 20.40 | CNY 19.28 | 20.28M |
| 2026-09-14 | CNY 19.54 | -2.79% | CNY 19.91 | CNY 20.16 | CNY 19.51 | 16.45M |
| 2026-09-11 | CNY 20.10 | -4.33% | CNY 20.97 | CNY 21.10 | CNY 19.70 | 25.18M |
| 2026-09-10 | CNY 21.01 | -1.04% | CNY 20.80 | CNY 21.57 | CNY 20.70 | 15.28M |
| 2026-09-09 | CNY 21.23 | -4.33% | CNY 22.18 | CNY 22.51 | CNY 20.98 | 28.07M |
| 2026-09-08 | CNY 22.19 | -1.81% | CNY 22.69 | CNY 22.69 | CNY 22.00 | 18.53M |
| 2026-09-07 | CNY 22.60 | +0.04% | CNY 22.59 | CNY 22.76 | CNY 22.35 | 17.46M |
| 2026-09-04 | CNY 22.59 | -0.48% | CNY 22.82 | CNY 23.49 | CNY 22.36 | 26.87M |
| 2026-09-03 | CNY 22.70 | -0.87% | CNY 23.17 | CNY 23.79 | CNY 22.30 | 25.23M |
| 2026-09-02 | CNY 22.90 | -3.17% | CNY 23.55 | CNY 23.85 | CNY 22.84 | 25.64M |
| 2026-09-01 | CNY 23.65 | +3.59% | CNY 23.24 | CNY 24.07 | CNY 23.24 | 27.15M |
| 2026-08-31 | CNY 22.83 | +4.63% | CNY 22.00 | CNY 23.40 | CNY 21.80 | 34.19M |
| 2026-08-28 | CNY 21.82 | -0.77% | CNY 22.00 | CNY 22.13 | CNY 21.78 | 17.35M |
| 2026-08-27 | CNY 21.99 | +1.20% | CNY 21.70 | CNY 22.39 | CNY 21.70 | 22.30M |
| 2026-08-26 | CNY 21.73 | -0.64% | CNY 22.10 | CNY 22.36 | CNY 21.68 | 22.58M |
| 2026-08-25 | CNY 21.87 | +9.02% | CNY 19.94 | CNY 21.96 | CNY 19.85 | 33.68M |
| 2026-08-24 | CNY 20.06 | -4.79% | CNY 21.01 | CNY 21.48 | CNY 19.86 | 32.58M |
| 2026-08-21 | CNY 21.07 | +1.25% | CNY 20.78 | CNY 21.56 | CNY 20.45 | 28.29M |
| 2026-08-20 | CNY 20.81 | +4.94% | CNY 20.17 | CNY 22.50 | CNY 19.91 | 41.14M |
| 2026-08-19 | CNY 19.83 | -6.02% | CNY 20.82 | CNY 20.90 | CNY 19.82 | 25.63M |
| 2026-08-18 | CNY 21.10 | -4.52% | CNY 22.10 | CNY 22.23 | CNY 20.73 | 30.30M |
| 2026-08-17 | CNY 22.10 | +3.37% | CNY 22.44 | CNY 22.65 | CNY 20.80 | 35.37M |
| 2026-08-14 | CNY 21.38 | -4.89% | CNY 22.48 | CNY 22.68 | CNY 21.11 | 42.45M |
| 2026-08-13 | CNY 22.48 | -1.96% | CNY 22.93 | CNY 23.43 | CNY 22.42 | 24.02M |
| 2026-08-12 | CNY 22.93 | +2.69% | CNY 22.33 | CNY 23.23 | CNY 22.11 | 24.74M |
| 2026-08-11 | CNY 22.33 | +0.45% | CNY 22.28 | CNY 22.73 | CNY 22.15 | 25.01M |
| 2026-08-10 | CNY 22.23 | +3.16% | CNY 21.41 | CNY 22.40 | CNY 21.25 | 27.68M |
| 2026-08-07 | CNY 21.55 | -1.55% | CNY 21.82 | CNY 22.00 | CNY 21.46 | 23.58M |
| 2026-08-06 | CNY 21.89 | +1.91% | CNY 21.51 | CNY 21.90 | CNY 21.20 | 25.65M |
| 2026-08-05 | CNY 21.48 | +2.73% | CNY 21.10 | CNY 21.69 | CNY 20.80 | 23.56M |
| 2026-08-04 | CNY 20.91 | +1.90% | CNY 20.44 | CNY 21.18 | CNY 20.44 | 23.32M |
| 2026-08-03 | CNY 20.52 | +1.48% | CNY 20.58 | CNY 20.85 | CNY 20.02 | 30.27M |
| 2026-07-31 | CNY 20.22 | +6.87% | CNY 18.51 | CNY 20.43 | CNY 18.51 | 38.64M |
| 2026-07-30 | CNY 18.92 | -2.37% | CNY 19.38 | CNY 19.95 | CNY 18.81 | 37.92M |
| 2026-07-29 | CNY 19.38 | +4.53% | CNY 18.54 | CNY 19.58 | CNY 18.54 | 36.36M |
| 2026-07-28 | CNY 18.54 | -4.43% | CNY 19.05 | CNY 19.97 | CNY 18.40 | 36.65M |
| 2026-07-27 | CNY 19.40 | +14.05% | CNY 17.16 | CNY 19.75 | CNY 17.08 | 39.72M |
| 2026-07-24 | CNY 17.01 | -0.53% | CNY 16.86 | CNY 17.53 | CNY 16.53 | 26.07M |
| 2026-07-23 | CNY 17.10 | +7.82% | CNY 15.72 | CNY 17.15 | CNY 15.66 | 30.76M |
| 2026-07-22 | CNY 15.86 | -2.82% | CNY 16.00 | CNY 16.31 | CNY 15.76 | 19.89M |
| 2026-07-21 | CNY 16.32 | +2.06% | CNY 15.99 | CNY 16.40 | CNY 15.16 | 24.27M |
| 2026-07-20 | CNY 15.99 | -5.66% | CNY 17.56 | CNY 17.58 | CNY 15.64 | 28.45M |
| 2026-07-17 | CNY 16.95 | -13.92% | CNY 19.68 | CNY 20.14 | CNY 16.70 | 44.08M |
| 2026-07-16 | CNY 19.69 | +0.05% | CNY 19.55 | CNY 20.50 | CNY 19.12 | 29.66M |
| 2026-07-15 | CNY 19.68 | +5.41% | CNY 18.40 | CNY 20.20 | CNY 18.31 | 36.94M |
| 2026-07-14 | CNY 18.67 | -1.11% | CNY 18.82 | CNY 19.06 | CNY 18.31 | 23.10M |
| 2026-07-13 | CNY 18.88 | -5.65% | CNY 19.84 | CNY 20.97 | CNY 18.88 | 25.13M |
| 2026-07-10 | CNY 20.01 | +1.73% | CNY 19.42 | CNY 20.77 | CNY 19.22 | 21.51M |
| 2026-07-09 | CNY 19.67 | -0.56% | CNY 19.41 | CNY 20.10 | CNY 19.20 | 17.96M |
| 2026-07-08 | CNY 19.78 | -2.90% | CNY 20.29 | CNY 20.85 | CNY 19.56 | 20.78M |
| 2026-07-07 | CNY 20.37 | -1.36% | CNY 20.62 | CNY 22.38 | CNY 20.33 | 30.23M |
| 2026-07-06 | CNY 20.65 | -8.18% | CNY 22.76 | CNY 22.88 | CNY 20.50 | 32.80M |
| 2026-07-03 | CNY 22.49 | +0.99% | CNY 22.17 | CNY 24.09 | CNY 22.00 | 44.55M |
| 2026-07-02 | CNY 22.27 | +19.99% | CNY 18.55 | CNY 22.27 | CNY 18.26 | 36.05M |
| 2026-07-01 | CNY 18.56 | +0.81% | CNY 18.31 | CNY 19.38 | CNY 18.04 | 16.37M |
| 2026-06-30 | CNY 18.41 | +4.90% | CNY 17.31 | CNY 18.65 | CNY 17.15 | 16.15M |
| 2026-06-29 | CNY 17.55 | -1.68% | CNY 17.81 | CNY 18.35 | CNY 17.49 | 19.45M |
| 2026-06-26 | CNY 17.85 | -6.54% | CNY 18.73 | CNY 19.12 | CNY 17.82 | 22.40M |
| 2026-06-25 | CNY 19.10 | -8.04% | CNY 20.67 | CNY 20.70 | CNY 19.09 | 22.40M |
| 2026-06-24 | CNY 20.77 | -5.29% | CNY 21.75 | CNY 21.98 | CNY 20.71 | 12.80M |
| 2026-06-23 | CNY 21.93 | -2.19% | CNY 22.23 | CNY 22.60 | CNY 21.86 | 10.45M |
| 2026-06-22 | CNY 22.42 | -1.45% | CNY 22.53 | CNY 23.42 | CNY 22.00 | 15.75M |
| 2026-06-18 | CNY 22.75 | +3.27% | CNY 22.30 | CNY 22.98 | CNY 22.11 | 11.88M |
| 2026-06-17 | CNY 22.03 | -1.12% | CNY 22.30 | CNY 22.49 | CNY 21.66 | 9.15M |
| 2026-06-16 | CNY 22.28 | +1.13% | CNY 22.01 | CNY 22.69 | CNY 22.00 | 11.42M |
| 2026-06-15 | CNY 22.03 | +3.92% | CNY 21.28 | CNY 22.49 | CNY 21.12 | 16.12M |
| 2026-06-12 | CNY 21.20 | -1.53% | CNY 21.73 | CNY 21.84 | CNY 21.18 | 12.26M |
| 2026-06-11 | CNY 21.53 | -5.53% | CNY 22.62 | CNY 22.79 | CNY 21.44 | 16.52M |
| 2026-06-10 | CNY 22.79 | -2.77% | CNY 23.31 | CNY 23.88 | CNY 22.30 | 15.35M |
| 2026-06-09 | CNY 23.44 | +1.74% | CNY 23.36 | CNY 23.72 | CNY 22.92 | 15.84M |
| 2026-06-08 | CNY 23.04 | -0.04% | CNY 22.60 | CNY 23.96 | CNY 22.60 | 18.78M |
| 2026-06-05 | CNY 23.05 | -1.83% | CNY 23.56 | CNY 24.74 | CNY 22.99 | 17.15M |
| 2026-06-04 | CNY 23.48 | -3.97% | CNY 24.23 | CNY 24.38 | CNY 23.23 | 11.77M |
| 2026-06-03 | CNY 24.45 | -0.85% | CNY 24.60 | CNY 24.96 | CNY 24.23 | 8.98M |
| 2026-06-02 | CNY 24.66 | -1.04% | CNY 24.78 | CNY 25.30 | CNY 24.24 | 10.51M |
| 2026-06-01 | CNY 24.92 | +2.55% | CNY 24.40 | CNY 25.49 | CNY 24.00 | 13.85M |
| 2026-05-29 | CNY 24.30 | -3.80% | CNY 25.30 | CNY 25.45 | CNY 24.23 | 10.51M |
| 2026-05-28 | CNY 25.26 | +0.04% | CNY 25.22 | CNY 25.43 | CNY 24.70 | 7.73M |
| 2026-05-27 | CNY 25.25 | -1.98% | CNY 25.80 | CNY 25.85 | CNY 24.93 | 8.96M |
| 2026-05-26 | CNY 25.76 | -0.23% | CNY 25.66 | CNY 26.03 | CNY 25.31 | 8.21M |