Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.12	12.38	12.00	12.15	-	0.41%	2,700,000
Mar 26, 2026	12.46	12.57	11.98	12.10	12.10	-2.89%	8,386,000
Mar 25, 2026	12.65	12.65	11.87	12.46	12.46	-1.74%	24,718,190
Mar 24, 2026	12.30	12.72	12.12	12.68	12.68	5.67%	37,218,850
Mar 23, 2026	11.00	12.48	11.00	12.00	12.00	9.99%	58,276,970
Mar 20, 2026	11.14	11.34	10.90	10.91	10.91	-2.85%	8,631,850
Mar 19, 2026	11.33	11.33	11.16	11.23	11.23	-0.88%	2,737,359
Mar 18, 2026	11.29	11.57	11.22	11.33	11.33	0.35%	3,716,544
Mar 17, 2026	11.08	11.48	11.08	11.29	11.29	2.08%	3,134,777
Mar 16, 2026	11.25	11.25	10.93	11.06	11.06	-1.69%	1,948,795
Mar 13, 2026	10.90	11.25	10.90	11.25	11.25	2.55%	9,250,846
Mar 12, 2026	10.87	11.08	10.86	10.97	10.97	-0.18%	4,891,586
Mar 11, 2026	11.14	11.25	10.85	10.99	10.99	-1.35%	7,398,620
Mar 10, 2026	11.23	11.26	11.12	11.14	11.14	0.09%	4,434,433
Mar 9, 2026	11.10	11.26	11.01	11.13	11.13	-0.98%	3,938,327
Mar 6, 2026	11.06	11.28	11.03	11.24	11.24	1.63%	4,286,205
Mar 5, 2026	11.15	11.32	11.03	11.06	11.06	-0.45%	3,291,034
Mar 4, 2026	11.00	11.16	10.94	11.11	11.11	0.54%	4,782,724
Mar 3, 2026	11.20	11.35	11.03	11.05	11.05	-1.34%	4,012,569
Mar 2, 2026	11.56	11.64	11.11	11.20	11.20	-1.84%	5,678,343
Feb 27, 2026	11.68	11.68	11.38	11.41	11.41	-1.04%	9,353,727
Feb 26, 2026	11.89	11.89	11.48	11.53	11.53	-2.04%	3,651,322
Feb 25, 2026	11.75	11.89	11.64	11.77	11.77	1.90%	5,071,825
Feb 24, 2026	11.46	11.77	11.41	11.55	11.55	-2.78%	3,098,664
Feb 23, 2026	11.47	11.90	11.47	11.88	11.88	3.57%	2,695,920
Feb 20, 2026	11.29	11.49	11.17	11.47	11.47	1.24%	3,804,038
Feb 16, 2026	11.38	11.38	11.21	11.33	11.33	-0.44%	472,000
Feb 13, 2026	11.29	11.50	11.27	11.38	11.38	-0.96%	4,278,150
Feb 12, 2026	11.55	11.55	11.21	11.49	11.49	0.79%	5,586,833
Feb 11, 2026	11.42	11.70	11.35	11.40	11.40	-0.18%	3,109,710
Feb 10, 2026	11.50	11.50	11.34	11.42	11.42	0.62%	3,192,000
Feb 9, 2026	11.69	11.70	11.35	11.35	11.35	-1.56%	2,518,735
Feb 6, 2026	11.63	11.77	11.43	11.53	11.53	0.09%	6,689,114
Feb 5, 2026	11.22	11.53	11.14	11.52	11.52	2.67%	5,583,524
Feb 4, 2026	11.06	11.26	10.94	11.22	11.22	1.91%	6,401,027
Feb 3, 2026	11.00	11.10	10.66	11.01	11.01	-0.18%	9,966,832
Feb 2, 2026	11.19	11.19	10.89	11.03	11.03	-0.09%	7,146,586
Jan 30, 2026	11.20	11.34	10.99	11.04	11.04	-1.87%	9,212,085
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