Shenzhen - Delayed Quote
CNY
YOUNGY Co., Ltd. (002192.SZ)
51.93
+1.65
(+3.28%)
At close: November 6 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
49.47
51.93
50.50
50.76
50.76
8,485,157
Nov 6, 2026
49.47
52.76
49.01
51.93
51.93
30,102,476
Nov 5, 2026
47.60
52.03
47.55
50.28
50.28
27,791,377
Nov 4, 2026
46.13
47.52
44.87
47.30
47.30
16,776,162
Nov 3, 2026
44.55
47.40
44.43
45.65
45.65
15,192,117
Nov 2, 2026
44.71
45.40
43.76
44.97
44.97
10,426,727
Oct 30, 2026
43.96
46.56
43.61
44.50
44.50
11,042,946
Oct 29, 2026
46.63
46.68
44.94
44.94
44.94
11,972,167
Oct 28, 2026
45.90
47.82
45.10
46.78
46.78
16,596,131
Oct 27, 2026
46.37
46.62
44.36
44.40
44.40
10,030,929
Oct 26, 2026
45.66
46.24
44.50
45.35
45.35
8,080,900
Oct 23, 2026
43.52
46.40
42.60
46.25
46.25
12,562,456
Oct 22, 2026
46.60
46.82
44.70
44.82
44.82
8,058,561
Oct 21, 2026
48.01
48.15
46.33
46.62
46.62
8,335,353
Oct 20, 2026
47.21
48.53
46.77
47.96
47.96
6,982,479
Oct 19, 2026
47.77
47.90
46.70
47.54
47.54
8,216,959
Oct 16, 2026
49.66
49.71
47.50
47.80
47.80
8,859,550
Oct 15, 2026
49.00
49.75
48.54
48.74
48.74
8,851,478
Oct 14, 2026
52.00
52.71
50.66
50.86
50.86
8,230,231
Oct 13, 2026
52.10
53.25
50.44
52.28
52.28
13,523,971
Oct 12, 2026
54.01
56.64
53.24
53.25
53.25
15,330,416
Oct 9, 2026
57.21
58.64
55.39
57.25
57.25
15,678,721
Oct 8, 2026
56.80
59.39
56.22
57.22
57.22
11,402,625
Sep 30, 2026
57.00
57.49
56.28
56.40
56.40
6,956,349
Sep 29, 2026
56.56
57.73
56.10
56.97
56.97
9,215,814
Sep 28, 2026
58.12
58.16
55.70
56.09
56.09
8,583,122
Sep 24, 2026
60.79
60.83
58.60
58.75
58.75
7,527,105
Sep 23, 2026
62.70
62.75
60.69
60.83
60.83
9,140,829
Sep 22, 2026
61.95
63.40
61.70
62.69
62.69
10,820,099
Sep 21, 2026
61.05
63.25
60.79
62.28
62.28
14,571,536
Sep 18, 2026
61.88
61.90
59.97
60.79
60.79
12,498,804
Sep 17, 2026
60.15
61.10
59.43
60.94
60.94
13,694,113
Sep 16, 2026
59.29
60.32
57.77
59.78
59.78
11,671,027
Sep 15, 2026
59.51
60.37
59.30
59.46
59.46
7,866,763
Sep 14, 2026
60.30
61.37
59.66
60.73
60.73
7,236,715
Sep 11, 2026
62.48
62.49
59.42
60.94
60.94
15,501,791
Sep 10, 2026
65.00
65.40
63.76
64.12
64.12
8,410,570
Sep 9, 2026
64.84
65.97
64.64
65.46
65.46
11,042,829
Sep 8, 2026
65.60
66.60
64.52
64.86
64.86
12,427,882
Sep 7, 2026
65.38
65.50
64.05
64.89
64.89
10,703,926
Sep 4, 2026
68.88
69.42
65.01
65.43
65.43
14,973,812
Sep 3, 2026
70.05
70.60
68.88
69.03
69.03
10,921,112
Sep 2, 2026
71.32
71.60
68.00
69.25
69.25
16,844,445
Sep 1, 2026
73.99
75.30
71.50
71.69
71.69
17,147,474
Aug 31, 2026
75.63
75.80
73.01
73.98
73.98
18,932,868
Aug 28, 2026
74.73
75.84
72.42
74.43
74.43
26,249,060
Aug 27, 2026
71.98
74.19
70.63
73.69
73.69
24,650,219
Aug 26, 2026
71.82
74.62
71.10
72.17
72.17
26,116,585
Aug 25, 2026
75.20
75.88
71.63
72.15
72.15
34,000,466
Aug 24, 2026
77.02
79.76
76.00
76.85
76.85
49,757,741
Aug 21, 2026
65.92
72.51
65.33
72.51
72.51
27,871,347
Aug 20, 2026
67.91
68.13
65.57
65.92
65.92
13,635,760
Aug 19, 2026
69.00
70.18
66.85
67.14
67.14
17,244,399
Aug 18, 2026
73.50
74.20
69.66
70.62
70.62
28,145,026
Aug 17, 2026
74.00
74.62
72.30
74.03
74.03
15,194,377
Aug 14, 2026
72.19
75.19
71.70
73.35
73.35
17,497,752
Aug 13, 2026
70.15
72.18
69.45
70.95
70.95
16,129,686
Aug 12, 2026
70.36
72.36
69.94
70.21
70.21
16,771,373
Aug 11, 2026
70.02
70.95
69.00
69.05
69.05
14,385,293
Aug 10, 2026
70.70
71.86
69.20
70.24
70.24
20,201,201
Aug 7, 2026
67.85
71.08
65.91
69.49
69.49
21,729,693
Aug 6, 2026
67.38
68.40
65.91
66.95
66.95
15,120,793
Aug 5, 2026
64.69
67.63
63.60
67.56
67.56
14,968,011
Aug 4, 2026
61.70
64.49
61.48
64.21
64.21
12,813,077
Aug 3, 2026
61.23
62.75
59.53
61.69
61.69
11,306,826
Jul 31, 2026
63.02
64.46
61.52
61.52
61.52
16,219,720
Jul 30, 2026
65.13
65.45
62.53
62.77
62.77
15,704,094
Jul 29, 2026
64.50
66.78
61.50
65.54
65.54
21,429,445
Jul 28, 2026
64.80
67.99
63.50
64.30
64.30
18,327,532
Jul 27, 2026
63.00
65.60
61.68
65.33
65.33
19,263,714
Jul 24, 2026
62.86
64.27
61.38
61.41
61.41
19,039,967
Jul 23, 2026
61.27
65.60
60.74
64.30
64.30
28,313,942
Jul 22, 2026
57.89
61.40
57.79
60.40
60.40
22,926,990
Jul 21, 2026
56.19
58.48
53.65
58.23
58.23
25,008,134
Jul 20, 2026
62.64
62.69
56.07
56.07
56.07
27,358,652
Jul 17, 2026
66.00
68.19
62.04
62.30
62.30
23,052,049
Jul 16, 2026
65.70
69.06
63.95
66.99
66.99
26,310,746
Jul 15, 2026
70.83
71.92
66.39
66.42
66.42
23,957,178
Jul 14, 2026
71.01
72.00
67.00
70.48
70.48
26,477,562
Jul 13, 2026
72.70
73.06
68.74
72.40
72.40
31,017,318
Jul 10, 2026
74.00
74.88
71.15
71.15
71.15
36,972,714
Jul 9, 2026
82.00
84.00
79.06
79.06
79.06
12,950,794
Jul 8, 2026
95.76
96.57
87.84
87.84
87.84
26,376,658
Jul 7, 2026
97.97
101.00
96.10
97.60
97.60
34,191,054
Jul 6, 2026
89.00
98.50
87.80
94.40
94.40
30,534,956
Jul 3, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
93.34
95.86
90.10
91.59
91.59
28,986,996
Jul 2, 2026
93.77
94.89
90.00
90.35
90.13
23,170,257
Jul 1, 2026
89.40
95.73
85.80
94.16
93.93
35,851,762
Jun 30, 2026
85.09
91.81
83.52
89.40
89.18
27,122,848
Jun 29, 2026
81.00
86.90
77.34
85.09
84.88
30,163,089
Jun 26, 2026
91.90
92.98
82.71
82.71
82.51
30,723,626
Jun 25, 2026
96.11
98.04
91.51
91.90
91.68
36,058,475
Jun 24, 2026
84.92
93.39
82.89
93.39
93.16
30,525,743
Jun 23, 2026
88.00
89.52
84.44
84.90
84.69
21,887,775
Jun 22, 2026
82.55
90.34
79.00
89.88
89.66
36,457,964
Jun 18, 2026
86.20
90.86
85.20
87.09
86.88
28,730,732
Jun 17, 2026
87.99
92.56
87.07
89.17
88.95
29,047,255
Jun 16, 2026
88.45
91.00
87.02
88.13
87.92
30,195,466
Jun 15, 2026
90.00
92.15
86.00
90.90
90.68
41,847,287
Jun 12, 2026
83.66
91.67
82.50
89.74
89.52
46,270,380
Jun 11, 2026
79.19
85.50
78.01
83.55
83.35
37,901,093
Jun 10, 2026
79.08
81.50
77.85
79.19
79.00
26,706,249
Jun 9, 2026
75.43
79.87
74.30
78.89
78.70
24,336,284
Jun 8, 2026
75.19
78.85
72.59
74.10
73.92
17,400,916
Jun 5, 2026
75.90
79.50
73.28
76.79
76.60
22,529,381
Jun 4, 2026
78.40
78.70
75.82
76.10
75.91
18,103,129
Jun 3, 2026
79.30
80.83
78.28
79.06
78.87
16,496,180
Jun 2, 2026
81.05
81.79
77.40
80.34
80.14
17,919,119
Jun 1, 2026
80.05
83.86
79.50
81.52
81.32
17,507,082
May 29, 2026
82.30
84.81
80.30
81.10
80.90
20,493,210
May 28, 2026
84.00
85.60
79.28
81.81
81.61
19,047,295
May 27, 2026
83.00
87.20
82.01
82.84
82.64
26,010,943
May 26, 2026
82.34
84.50
80.53
83.10
82.90
19,984,855
May 25, 2026
86.16
87.50
83.88
84.33
84.12
19,004,350
May 22, 2026
85.94
87.00
83.56
85.54
85.33
17,985,239
May 21, 2026
90.40
91.27
85.66
85.79
85.58
23,677,046
May 20, 2026
86.66
91.79
86.00
90.42
90.20
29,908,329
May 19, 2026
90.06
90.70
86.61
87.85
87.64
20,890,960
May 18, 2026
90.99
93.19
89.49
91.08
90.86
20,517,100
May 15, 2026
92.72
95.27
90.86
91.66
91.44
28,639,329
May 14, 2026
96.50
98.20
93.04
93.04
92.81
29,311,968
May 13, 2026
99.01
102.78
96.70
97.50
97.26
33,168,870
May 12, 2026
101.63
102.00
96.68
100.62
100.37
35,559,557
May 11, 2026
99.96
102.07
97.68
102.07
101.82
39,674,207
May 8, 2026
105.80
108.66
98.82
99.10
98.86
43,813,601
May 7, 2026
111.18
111.18
103.08
105.10
104.84
41,303,984
May 6, 2026
115.00
115.00
107.31
111.18
110.91
47,572,814
Apr 30, 2026
103.85
109.22
102.10
109.22
108.95
33,849,554
Apr 29, 2026
90.44
99.29
88.88
99.29
99.05
39,981,284
Apr 28, 2026
90.93
93.00
87.01
90.26
90.04
34,012,960
Apr 27, 2026
89.03
94.79
88.39
90.42
90.20
41,931,697
Apr 24, 2026
78.97
86.28
78.00
86.28
86.07
29,681,438
Apr 23, 2026
81.35
81.44
77.56
78.44
78.25
22,038,436
Apr 22, 2026
80.15
82.00
79.18
81.55
81.35
24,143,227
Apr 21, 2026
82.65
84.88
80.08
80.67
80.47
33,306,447
Apr 20, 2026
85.14
87.58
81.50
82.33
82.13
30,391,932
Apr 17, 2026
80.06
88.02
80.06
84.55
84.34
40,922,591
Apr 16, 2026
76.29
81.80
75.00
80.02
79.83
37,189,815
Apr 15, 2026
79.80
80.15
74.62
75.28
75.10
34,004,665
Apr 14, 2026
77.54
79.74
76.35
79.50
79.31
35,415,905
Apr 13, 2026
72.93
79.74
72.69
78.32
78.13
47,656,511
Apr 10, 2026
73.00
76.00
71.88
73.17
72.99
44,134,040
Apr 9, 2026
71.96
75.78
69.50
73.05
72.87
39,169,520
Apr 8, 2026
69.92
71.72
68.00
71.68
71.51
29,555,484
Apr 7, 2026
71.43
72.98
70.07
71.28
71.11
22,888,070
Apr 3, 2026
73.20
73.40
67.63
71.29
71.12
32,810,641
Apr 2, 2026
70.67
75.55
69.11
72.32
72.14
45,009,628
Apr 1, 2026
75.00
75.71
70.25
70.63
70.46
44,567,132
Mar 31, 2026
82.24
82.80
75.60
76.28
76.09
52,013,708
Mar 30, 2026
83.35
84.44
80.03
81.98
81.78
63,041,001
Mar 27, 2026
73.33
78.00
72.72
78.00
77.81
42,122,304
Mar 26, 2026
67.06
70.91
65.62
70.91
70.74
40,667,150
Mar 25, 2026
63.00
64.46
62.60
64.46
64.30
38,163,313
Mar 24, 2026
57.41
58.60
56.66
58.60
58.46
29,451,982
Mar 23, 2026
51.99
55.98
51.90
53.27
53.14
15,037,285
Mar 20, 2026
53.00
56.15
52.21
53.08
52.95
15,522,177
Mar 19, 2026
54.87
55.06
51.90
52.32
52.19
11,679,267
Mar 18, 2026
56.87
57.22
54.80
55.70
55.56
8,697,136
Mar 17, 2026
58.00
58.85
56.61
56.69
56.55
11,620,751
Mar 16, 2026
57.38
58.16
55.68
57.92
57.78
13,797,155
Mar 13, 2026
59.65
60.22
56.80
57.10
56.96
15,348,033
Mar 12, 2026
57.24
57.75
56.00
56.70
56.56
8,564,600
Mar 11, 2026
56.98
58.13
56.01
57.36
57.22
13,963,071
Mar 10, 2026
56.05
57.82
56.05
57.06
56.92
10,668,542
Mar 9, 2026
53.13
55.89
51.70
55.60
55.46
12,856,361
Mar 6, 2026
54.66
56.39
54.28
54.84
54.71
9,649,785
Mar 5, 2026
55.60
56.68
54.10
54.66
54.53
9,951,183
Mar 4, 2026
54.60
56.50
53.81
54.59
54.46
11,844,080
Mar 3, 2026
57.41
59.16
54.79
55.07
54.94
16,530,194
Mar 2, 2026
58.85
60.23
56.99
58.44
58.30
15,194,092
Feb 27, 2026
57.25
59.88
57.16
59.68
59.53
16,749,414
Feb 26, 2026
60.00
60.00
57.82
58.38
58.24
22,388,112
Feb 25, 2026
54.73
57.49
54.12
56.26
56.12
14,520,643
Feb 24, 2026
54.54
55.37
53.56
54.02
53.89
9,313,232
Feb 13, 2026
52.40
53.60
52.02
52.56
52.43
6,002,490
Feb 12, 2026
52.40
53.99
52.21
53.38
53.25
7,373,290
Feb 11, 2026
51.16
52.90
51.03
52.78
52.65
6,905,268
Feb 10, 2026
51.67
51.78
50.96
51.32
51.20
4,369,190
Feb 9, 2026
52.50
52.70
51.50
51.94
51.81
5,655,515
Feb 6, 2026
49.00
52.49
48.88
51.69
51.56
9,456,440
Feb 5, 2026
52.00
52.41
49.65
50.10
49.98
10,286,060
Feb 4, 2026
53.97
53.99
52.22
53.09
52.96
7,662,914
Feb 3, 2026
53.12
53.88
52.40
53.66
53.53
9,860,239
Feb 2, 2026
53.50
54.50
51.88
51.94
51.81
11,902,728
Jan 30, 2026
57.84
58.10
53.15
54.63
54.50
19,119,073
Jan 29, 2026
58.08
60.52
57.20
58.75
58.61
13,884,862
Jan 28, 2026
59.00
61.10
57.91
59.42
59.28
15,632,409
Jan 27, 2026
60.40
61.10
56.71
58.87
58.73
17,156,214
Jan 26, 2026
61.94
62.56
59.50
59.87
59.72
17,635,238
Jan 23, 2026
59.01
61.86
58.76
61.27
61.12
20,891,302
Jan 22, 2026
58.30
59.68
57.63
58.25
58.11
16,767,506
Jan 21, 2026
55.00
58.68
54.82
58.30
58.16
24,650,902
Jan 20, 2026
55.80
55.88
53.24
54.62
54.49
12,513,783
Jan 19, 2026
54.09
55.30
53.62
54.42
54.29
9,660,532
Jan 16, 2026
56.98
57.55
53.88
54.75
54.62
16,154,534
Jan 15, 2026
55.80
58.09
55.55
56.59
56.45
15,215,068
Jan 14, 2026
58.00
59.46
55.50
56.20
56.06
25,582,804
Jan 13, 2026
58.04
61.48
57.14
58.60
58.46
28,273,117
Jan 12, 2026
58.06
58.81
56.72
57.46
57.32
20,005,873
Jan 9, 2026
54.81
56.72
54.33
55.97
55.83
17,467,145
Jan 8, 2026
56.10
58.66
54.10
55.15
55.02
23,378,720
Jan 7, 2026
56.33
57.26
54.90
55.39
55.26
18,012,883
Jan 6, 2026
56.84
57.20
55.02
55.59
55.45
20,551,182
Jan 5, 2026
52.48
55.36
51.12
54.46
54.33
22,003,711
Dec 31, 2025
52.18
53.94
51.13
51.75
51.62
11,716,489
Dec 30, 2025
51.00
52.88
49.99
52.18
52.05
12,523,605
Dec 29, 2025
55.55
55.80
51.81
52.05
51.92
24,403,879
Dec 26, 2025
54.65
56.10
53.55
55.46
55.32
27,201,777
Dec 25, 2025
52.00
53.18
51.65
52.68
52.55
19,375,955
Dec 24, 2025
52.68
56.55
52.36
54.23
54.10
25,653,973
Dec 23, 2025
51.45
53.70
51.06
52.68
52.55
24,193,806
Dec 22, 2025
51.77
52.50
50.85
51.34
51.21
23,868,112
Dec 19, 2025
49.31
52.04
47.89
50.75
50.63
24,240,767
Dec 18, 2025
49.72
50.99
49.11
49.25
49.13
18,468,036
Dec 17, 2025
49.15
51.20
47.84
50.80
50.68
27,079,963
Dec 16, 2025
48.08
48.38
46.77
47.69
47.57
12,010,679
Dec 15, 2025
48.38
48.95
47.14
48.08
47.96
15,940,708
Dec 12, 2025
51.20
51.50
48.00
48.04
47.92
21,234,524
Dec 11, 2025
50.20
51.94
49.67
49.99
49.87
21,573,539
Dec 10, 2025
49.28
50.45
48.20
49.57
49.45
14,306,715
Dec 9, 2025
49.50
49.86
48.73
48.95
48.83
11,493,148
Dec 8, 2025
48.88
50.84
48.83
50.18
50.06
17,389,919
Dec 5, 2025
48.67
49.20
47.80
48.69
48.57
10,481,144
Dec 4, 2025
49.45
50.18
48.61
48.78
48.66
11,358,763
Dec 3, 2025
51.69
51.90
49.11
49.47
49.35
17,456,861
Dec 2, 2025
51.98
52.09
50.68
51.34
51.21
16,640,573
Dec 1, 2025
54.82
55.00
52.53
52.71
52.58
20,594,686
Nov 28, 2025
53.00
54.96
52.52
53.77
53.64
22,363,236
Nov 27, 2025
53.25
54.18
52.72
53.12
52.99
21,103,936
Nov 26, 2025
54.50
55.64
53.15
53.26
53.13
32,230,848
Nov 25, 2025
52.50
54.98
51.20
53.93
53.80
47,535,952
Nov 24, 2025
54.13
55.00
53.06
53.07
52.94
28,368,186
Nov 21, 2025
58.96
60.49
58.96
58.96
58.82
8,294,100
Nov 20, 2025
63.50
68.88
62.89
65.51
65.35
51,624,879
Nov 19, 2025
58.66
63.26
58.20
63.26
63.11
51,398,044
Nov 18, 2025
60.67
62.86
56.88
57.51
57.37
47,867,415
Nov 17, 2025
57.02
59.35
56.09
59.35
59.21
36,488,375
Nov 14, 2025
54.08
56.69
53.14
53.95
53.82
38,944,296
Nov 13, 2025
49.01
52.91
48.68
52.91
52.78
9,699,307
Nov 12, 2025
48.25
49.49
46.52
48.10
47.98
12,444,655
Nov 11, 2025
49.05
50.08
48.26
48.63
48.51
15,072,820
Nov 10, 2025
49.50
51.50
48.60
49.05
48.93
24,019,409
