Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	12.22	12.32	12.10	12.15	12.15	-0.49%	5,866,000
Oct 30, 2025	12.48	12.54	12.13	12.21	12.21	-0.97%	7,906,092
Oct 28, 2025	12.57	12.57	12.27	12.33	12.33	-	4,214,160
Oct 27, 2025	12.57	12.57	12.27	12.33	12.33	-0.72%	8,562,631
Oct 26, 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	-	3,552,523
Oct 23, 2025	12.26	12.54	12.26	12.35	12.35	-0.80%	5,522,772
Oct 22, 2025	12.40	12.61	12.36	12.45	12.45	-0.24%	5,117,962
Oct 21, 2025	12.80	12.80	12.43	12.48	12.48	-1.19%	9,308,183
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%	10,456,400
Oct 16, 2025	12.73	13.02	12.57	12.89	12.89	1.74%	10,088,647
Oct 15, 2025	12.86	12.93	12.63	12.67	12.67	-1.32%	14,084,697
Oct 14, 2025	13.76	13.76	12.80	12.84	12.84	-5.52%	15,072,400
Oct 13, 2025	13.35	13.64	13.20	13.59	13.59	-1.81%	10,728,482
Oct 10, 2025	14.30	14.30	13.68	13.84	13.84	-3.22%	9,810,351
Oct 9, 2025	14.75	14.83	14.09	14.30	14.30	-3.31%	10,574,676
Oct 8, 2025	14.58	15.01	14.48	14.79	14.79	2.71%	12,686,379
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%	8,825,304
Oct 2, 2025	13.87	14.47	13.70	14.41	14.41	3.89%	12,269,045
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%	11,015,520
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%	13,607,132
Sep 23, 2025	13.66	13.80	13.47	13.75	13.75	-0.07%	12,851,176
Sep 22, 2025	13.85	13.97	13.70	13.76	13.76	-2.13%	5,011,164
Sep 19, 2025	13.77	14.08	13.75	14.06	14.06	1.08%	12,465,746
Sep 18, 2025	14.10	14.24	13.72	13.91	13.91	-1.00%	12,828,688
Sep 17, 2025	13.85	14.07	13.78	14.05	14.05	1.74%	14,601,966
Sep 16, 2025	13.75	13.81	13.53	13.81	13.81	1.54%	14,402,000
Sep 15, 2025	13.73	13.80	13.50	13.60	13.60	-0.29%	8,868,980
Sep 12, 2025	13.65	13.79	13.55	13.64	13.64	-0.07%	15,692,765
Sep 11, 2025	13.60	13.74	13.45	13.65	13.65	0.37%	7,370,000
Sep 10, 2025	13.88	14.10	13.49	13.60	13.60	-1.52%	10,223,236
Sep 9, 2025	13.75	13.81	13.55	13.81	13.81	1.17%	12,941,636
Sep 8, 2025	13.68	13.75	13.46	13.65	13.65	0.44%	11,466,952
Sep 5, 2025	13.69	13.69	13.37	13.59	13.59	-0.37%	11,944,641
Sep 4, 2025	13.93	14.26	13.47	13.64	13.64	-0.44%	17,692,804
Sep 3, 2025	13.63	13.80	13.50	13.70	13.70	0.59%	7,877,109
Sep 2, 2025	13.68	13.79	13.30	13.62	13.62	0.59%	10,616,686
Sep 1, 2025	13.55	13.65	13.31	13.54	13.54	0.07%	12,047,815
Aug 29, 2025	13.80	13.93	13.42	13.53	13.53	-0.73%	15,854,666
Aug 28, 2025	12.99	13.92	12.88	13.63	13.63	5.91%	39,815,200
Aug 27, 2025	13.03	13.56	12.75	12.87	12.87	0.39%	20,817,000
Aug 26, 2025	12.65	12.88	12.26	12.82	12.82	1.34%	27,892,903
Aug 25, 2025	12.49	12.85	12.49	12.65	12.65	1.28%	12,140,000
Aug 22, 2025	12.66	12.71	12.40	12.49	12.49	-1.03%	8,330,539
Aug 21, 2025	12.78	12.93	12.50	12.62	12.62	0.08%	7,703,076