Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	12.53	12.70	12.33	12.48	12.48	-0.40%	2,880,000
Nov 14, 2025	12.79	12.79	12.51	12.53	12.53	-1.18%	9,702,000
Nov 13, 2025	12.58	12.69	12.43	12.68	12.68	1.20%	5,368,253
Nov 12, 2025	12.45	12.55	12.39	12.53	12.53	0.64%	3,405,876
Nov 11, 2025	12.40	12.50	12.36	12.45	12.45	0.48%	4,933,684
Nov 10, 2025	12.37	12.40	12.13	12.39	12.39	0.41%	4,968,000
Nov 7, 2025	12.43	12.43	12.18	12.34	12.34	0.08%	4,007,000
Nov 6, 2025	11.98	12.39	11.98	12.33	12.33	2.15%	5,622,275
Nov 5, 2025	12.00	12.11	11.69	12.07	12.07	0.58%	5,639,504
Nov 4, 2025	12.19	12.19	12.00	12.00	12.00	-0.50%	6,512,380
Nov 3, 2025	12.33	12.33	11.92	12.06	12.06	-0.74%	6,497,801
Oct 31, 2025	12.22	12.32	12.10	12.15	12.15	-0.49%	5,860,000
Oct 30, 2025	12.48	12.54	12.13	12.21	12.21	-0.97%	7,900,092
Oct 28, 2025	12.57	12.57	12.27	12.33	12.33	-0.72%	4,206,160
Oct 27, 2025	12.36	12.65	12.36	12.42	12.42	0.57%	8,562,631
Oct 24, 2025	12.26	12.54	12.26	12.35	12.35	-0.48%	3,552,523
Oct 23, 2025	12.39	12.48	12.27	12.41	12.41	-0.32%	5,520,772
Oct 22, 2025	12.40	12.61	12.36	12.45	12.45	-0.24%	5,115,962
Oct 21, 2025	12.80	12.80	12.43	12.48	12.48	-1.19%	9,302,183
Oct 20, 2025	12.59	12.80	12.59	12.63	12.63	0.56%	6,879,822
Oct 17, 2025	12.89	12.94	12.50	12.56	12.56	-2.56%	10,454,400
Oct 16, 2025	12.73	13.02	12.57	12.89	12.89	1.74%	10,086,640
Oct 15, 2025	12.86	12.93	12.63	12.67	12.67	-1.32%	14,074,690
Oct 14, 2025	13.76	13.76	12.80	12.84	12.84	-5.52%	15,070,400
Oct 13, 2025	13.35	13.64	13.20	13.59	13.59	-1.81%	10,728,480
Oct 10, 2025	14.30	14.30	13.68	13.84	13.84	-3.22%	9,806,351
Oct 9, 2025	14.75	14.83	14.09	14.30	14.30	-3.31%	10,570,670
Oct 8, 2025	14.58	15.01	14.48	14.79	14.79	2.71%	12,678,370
Oct 6, 2025	14.33	14.64	14.30	14.40	14.40	-0.62%	3,994,160
Oct 3, 2025	14.48	14.60	14.18	14.49	14.49	0.56%	8,819,304
Oct 2, 2025	13.87	14.47	13.70	14.41	14.41	3.89%	12,263,040
Sep 30, 2025	13.87	13.93	13.71	13.87	13.87	0.22%	8,365,630
Sep 29, 2025	13.32	13.90	13.32	13.84	13.84	3.67%	10,999,520
Sep 26, 2025	13.75	14.02	13.31	13.35	13.35	-4.16%	7,212,918
Sep 25, 2025	13.88	13.95	13.72	13.93	13.93	0.43%	5,237,134
Sep 24, 2025	13.74	14.08	13.70	13.87	13.87	0.87%	13,607,130