Yunfeng Financial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.07	2.17	2.05	2.17	2.17	4.83%	4,322,000
May 29, 2026	2.15	2.15	2.00	2.07	2.07	-3.27%	3,652,000
May 28, 2026	2.13	2.15	2.00	2.14	2.14	-	10,357,100
May 27, 2026	2.15	2.18	2.09	2.14	2.14	-1.83%	5,532,085
May 26, 2026	2.16	2.21	2.00	2.18	2.18	-0.91%	7,381,200
May 22, 2026	2.20	2.25	2.19	2.20	2.20	-	3,954,000
May 21, 2026	2.25	2.26	2.16	2.20	2.20	-2.22%	5,262,000
May 20, 2026	2.27	2.29	2.19	2.25	2.25	-0.88%	7,835,000
May 19, 2026	2.34	2.36	2.23	2.27	2.27	-4.22%	5,610,000
May 18, 2026	2.44	2.44	2.30	2.37	2.37	-2.87%	7,682,000
May 15, 2026	2.43	2.50	2.39	2.44	2.44	1.24%	6,456,000
May 14, 2026	2.50	2.56	2.41	2.41	2.41	-3.60%	6,194,000
May 13, 2026	2.59	2.58	2.44	2.50	2.50	-2.34%	8,448,000
May 12, 2026	2.63	2.66	2.54	2.56	2.56	-2.29%	5,884,300
May 11, 2026	2.70	2.70	2.61	2.62	2.62	-2.24%	6,719,000
May 8, 2026	2.74	2.74	2.65	2.68	2.68	-2.19%	3,694,385
May 7, 2026	2.66	2.76	2.66	2.74	2.74	2.24%	4,884,000
May 6, 2026	2.77	2.77	2.66	2.68	2.68	-1.83%	3,666,000
May 5, 2026	2.78	2.78	2.69	2.73	2.73	-1.80%	2,583,500
May 4, 2026	2.66	2.84	2.66	2.78	2.78	4.12%	6,580,636
Apr 30, 2026	2.69	2.72	2.63	2.67	2.67	-0.74%	3,050,000
Apr 29, 2026	2.63	2.70	2.63	2.69	2.69	1.51%	2,596,000
Apr 28, 2026	2.69	2.70	2.63	2.65	2.65	-1.85%	2,188,000
Apr 27, 2026	2.66	2.70	2.64	2.70	2.70	1.50%	3,972,000
Apr 24, 2026	2.67	2.71	2.64	2.66	2.66	-1.12%	3,816,361
Apr 23, 2026	2.77	2.79	2.66	2.69	2.69	-2.89%	4,048,000
Apr 22, 2026	2.75	2.79	2.72	2.77	2.77	-0.36%	4,448,000
Apr 21, 2026	2.74	2.83	2.71	2.78	2.78	0.72%	5,361,200
Apr 20, 2026	2.77	2.81	2.74	2.76	2.76	-0.72%	4,012,000
Apr 17, 2026	2.86	2.86	2.77	2.78	2.78	-2.46%	4,709,100
Apr 16, 2026	2.86	2.91	2.84	2.85	2.85	-0.35%	3,928,000
Apr 15, 2026	2.86	2.91	2.85	2.86	2.86	-	3,428,000
Apr 14, 2026	2.92	2.92	2.83	2.86	2.86	0.70%	5,344,000
Apr 13, 2026	2.90	2.91	2.82	2.84	2.84	-8.39%	13,320,000
Apr 10, 2026	2.90	3.37	2.89	3.10	3.10	8.39%	33,188,080
Apr 9, 2026	2.95	2.95	2.85	2.86	2.86	-4.03%	3,244,000
Apr 8, 2026	2.91	3.02	2.90	2.98	2.98	4.56%	8,931,320
Apr 2, 2026	2.84	2.88	2.76	2.85	2.85	0.35%	4,521,000
Apr 1, 2026	2.85	2.88	2.79	2.84	2.84	2.53%	4,194,000
Mar 31, 2026	2.80	2.83	2.73	2.77	2.77	-1.07%	2,924,000
Mar 30, 2026	2.74	2.81	2.66	2.80	2.80	-1.06%	12,470,440
Mar 27, 2026	2.88	2.89	2.69	2.83	2.83	-1.74%	7,860,000
Mar 26, 2026	2.98	3.01	2.84	2.88	2.88	-2.70%	5,838,000
Mar 25, 2026	2.81	2.97	2.81	2.96	2.96	5.34%	8,119,600
Mar 24, 2026	2.81	2.86	2.75	2.81	2.81	1.08%	9,028,000
Mar 23, 2026	2.90	2.98	2.72	2.78	2.78	-6.08%	12,982,000
Mar 20, 2026	3.05	3.08	2.92	2.96	2.96	-2.31%	5,943,800
Mar 19, 2026	3.11	3.13	3.00	3.03	3.03	-2.57%	8,860,000
Mar 18, 2026	3.21	3.27	3.09	3.11	3.11	-2.20%	17,836,400
Mar 17, 2026	3.31	3.52	3.14	3.18	3.18	-1.85%	50,352,500