Yaan Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	100.30	103.99	100.00	100.08	100.08	0.08%	6,425
Jan 21, 2026	99.00	104.87	99.00	100.00	100.00	-	852
Jan 20, 2026	100.25	102.26	100.00	100.00	100.00	-0.01%	13,310
Jan 19, 2026	100.50	100.50	100.00	100.01	100.01	-0.49%	1,635
Jan 16, 2026	100.00	101.00	100.00	100.50	100.50	0.52%	110
Jan 14, 2026	100.00	100.00	99.00	99.98	99.98	0.10%	7,557
Jan 13, 2026	90.45	99.90	90.45	99.88	99.88	4.90%	2,108
Jan 12, 2026	98.98	98.98	95.04	95.21	95.21	-3.81%	1,035
Jan 9, 2026	100.00	102.00	98.50	98.98	98.98	0.88%	1,213
Jan 8, 2026	100.00	104.00	98.00	98.12	98.12	-1.88%	119
Jan 7, 2026	100.46	100.46	100.00	100.00	100.00	-0.46%	77
Jan 6, 2026	101.00	101.50	99.00	100.46	100.46	-0.53%	2,946
Jan 5, 2026	106.45	106.45	101.00	101.00	101.00	-0.49%	1,102
Jan 2, 2026	102.00	102.00	99.01	101.50	101.50	0.50%	743
Jan 1, 2026	101.00	103.35	101.00	101.00	101.00	1.00%	1,087
Dec 31, 2025	100.00	100.25	100.00	100.00	100.00	-	89
Dec 30, 2025	100.00	100.95	98.50	100.00	100.00	-	2,216
Dec 29, 2025	100.00	100.00	100.00	100.00	100.00	0.50%	96
Dec 26, 2025	103.95	103.95	99.50	99.50	99.50	-0.50%	122
Dec 24, 2025	100.00	100.00	99.50	100.00	100.00	0.50%	398
Dec 23, 2025	100.00	100.05	99.50	99.50	99.50	-0.55%	431
Dec 22, 2025	99.55	100.05	97.00	100.05	100.05	-	1,953
Dec 19, 2025	100.00	100.70	100.00	100.05	100.05	0.15%	1,367
Dec 18, 2025	100.00	101.00	99.50	99.90	99.90	-1.09%	3,704
Dec 17, 2025	101.50	101.50	101.00	101.00	101.00	-0.49%	3,019
Dec 16, 2025	101.70	101.70	100.05	101.50	101.50	-0.34%	3,667
Dec 15, 2025	101.70	103.70	101.70	101.85	101.85	0.15%	3,185
Dec 12, 2025	100.00	101.80	100.00	101.70	101.70	1.95%	3,001
Dec 11, 2025	100.00	100.25	99.75	99.75	99.75	-0.25%	8,100
Dec 10, 2025	102.90	102.90	100.00	100.00	100.00	2.04%	641
Dec 9, 2025	100.10	100.10	98.00	98.00	98.00	-2.00%	647
Dec 8, 2025	101.80	101.80	100.00	100.00	100.00	-1.48%	562
Dec 5, 2025	100.95	103.70	100.80	101.50	101.50	0.54%	1,730
Dec 4, 2025	100.10	100.95	100.10	100.95	100.95	0.85%	722
Dec 3, 2025	101.50	101.50	100.10	100.10	100.10	-1.67%	211
Dec 2, 2025	100.00	104.75	100.00	101.80	101.80	1.80%	707
Dec 1, 2025	106.80	106.80	98.50	100.00	100.00	-2.86%	857
Nov 28, 2025	100.73	103.45	98.00	102.94	102.94	4.24%	432
Nov 27, 2025	98.75	98.75	98.00	98.75	98.75	-	196
Nov 26, 2025	98.75	98.75	98.75	98.75	98.75	-	1
Nov 25, 2025	97.00	98.75	96.00	98.75	98.75	2.84%	951
Nov 24, 2025	97.00	98.49	96.00	96.02	96.02	-0.06%	278
Nov 21, 2025	96.00	97.99	95.00	96.08	96.08	0.10%	337
Nov 20, 2025	97.40	97.40	95.80	95.98	95.98	-0.68%	1,268
Nov 19, 2025	98.00	98.89	96.00	96.64	96.64	0.65%	356
Nov 18, 2025	97.99	99.79	96.00	96.02	96.02	-0.09%	1,666
Nov 17, 2025	97.00	99.50	96.00	96.11	96.11	-0.92%	622
Nov 14, 2025	99.95	99.95	97.00	97.00	97.00	-0.33%	1,322
Nov 13, 2025	97.99	97.99	96.00	97.32	97.32	-0.65%	613
Nov 12, 2025	95.00	98.88	95.00	97.96	97.96	1.25%	4,749