Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.15	11.43	11.04	11.25	11.25	0.27%	11,172,000
Jan 28, 2026	11.30	11.41	11.07	11.22	11.22	-1.15%	9,578,067
Jan 27, 2026	11.39	11.53	11.27	11.35	11.35	-0.79%	5,489,781
Jan 26, 2026	11.74	11.87	11.40	11.44	11.44	-2.47%	4,958,733
Jan 23, 2026	11.90	11.97	11.65	11.73	11.73	-1.43%	5,841,217
Jan 22, 2026	11.56	12.10	11.56	11.90	11.90	0.08%	7,044,364
Jan 21, 2026	11.87	11.95	11.65	11.89	11.89	0.17%	5,295,349
Jan 20, 2026	12.00	12.04	11.73	11.87	11.87	-0.67%	7,122,515
Jan 19, 2026	12.21	12.21	11.90	11.95	11.95	-2.13%	7,076,000
Jan 16, 2026	12.31	12.35	12.15	12.21	12.21	-0.08%	7,914,277
Jan 15, 2026	12.39	12.39	12.13	12.22	12.22	-1.45%	7,209,975
Jan 14, 2026	12.33	12.47	12.23	12.40	12.40	0.73%	10,653,550
Jan 13, 2026	12.20	12.47	12.20	12.31	12.31	1.40%	12,837,500
Jan 12, 2026	12.22	12.22	11.96	12.14	12.14	0.83%	9,321,914
Jan 9, 2026	12.09	12.24	11.93	12.04	12.04	-0.25%	9,374,656
Jan 8, 2026	12.26	12.26	11.86	12.07	12.07	2.81%	18,974,340
Jan 7, 2026	11.56	11.77	11.27	11.74	11.74	4.63%	30,084,600
Jan 6, 2026	11.15	11.27	11.06	11.22	11.22	0.90%	11,433,270
Jan 5, 2026	11.54	11.54	11.01	11.12	11.12	-3.64%	12,967,280
Jan 2, 2026	11.37	11.55	11.25	11.54	11.54	1.50%	3,008,000
Dec 31, 2025	11.50	11.53	11.22	11.37	11.37	-1.56%	7,280,000
Dec 30, 2025	11.56	11.74	11.44	11.55	11.55	-0.09%	9,064,469
Dec 29, 2025	11.96	12.03	11.47	11.56	11.56	-3.67%	8,986,050
Dec 24, 2025	12.15	12.15	11.99	12.00	12.00	-0.25%	1,756,677
Dec 23, 2025	12.15	12.15	12.00	12.03	12.03	0.25%	4,917,713
Dec 22, 2025	12.26	12.36	11.99	12.00	12.00	-1.40%	6,394,438
Dec 19, 2025	11.98	12.22	11.96	12.17	12.17	1.42%	7,372,269
Dec 18, 2025	12.14	12.20	11.95	12.00	12.00	0.08%	4,142,984
Dec 17, 2025	11.75	12.01	11.62	11.99	11.99	1.96%	5,245,903
Dec 16, 2025	12.05	12.20	11.73	11.76	11.76	-2.57%	4,954,874
Dec 15, 2025	12.15	12.15	11.94	12.07	12.07	-0.66%	4,449,090
Dec 12, 2025	12.28	12.37	12.00	12.15	12.15	-1.38%	6,983,529
Dec 11, 2025	12.47	12.54	12.31	12.32	12.32	-1.20%	4,574,085
Dec 10, 2025	12.29	12.50	12.28	12.47	12.47	1.38%	4,481,316
Dec 9, 2025	12.32	12.48	12.26	12.30	12.30	-	3,156,932
Dec 8, 2025	12.22	12.30	12.07	12.30	12.30	0.57%	6,583,455
Dec 5, 2025	12.24	12.27	12.00	12.23	12.23	-0.08%	9,494,227
Dec 4, 2025	12.42	12.52	12.15	12.24	12.24	-1.61%	4,872,216
Dec 3, 2025	12.42	12.54	12.38	12.44	12.44	-0.32%	5,417,162
Dec 2, 2025	12.48	12.56	12.40	12.48	12.48	-0.32%	3,568,343
Dec 1, 2025	12.39	12.52	12.30	12.52	12.52	1.46%	4,602,239
Nov 28, 2025	12.30	12.49	12.28	12.34	12.34	-1.12%	6,378,439
Nov 27, 2025	12.30	12.59	12.26	12.48	12.48	0.97%	4,154,000
Nov 26, 2025	12.35	12.45	12.35	12.36	12.36	0.24%	3,874,905
Nov 25, 2025	12.44	12.44	12.13	12.33	12.33	1.48%	2,625,252
Nov 24, 2025	12.49	12.49	12.00	12.15	12.15	0.08%	9,191,425
Nov 21, 2025	12.10	12.23	11.89	12.14	12.14	-0.57%	6,006,961
Nov 20, 2025	12.01	12.29	12.01	12.21	12.21	0.08%	5,001,495
Nov 19, 2025	12.35	12.38	12.06	12.20	12.20	-0.49%	5,718,434
Nov 18, 2025	12.55	12.55	12.02	12.26	12.26	-1.76%	8,868,344