Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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