Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.61	11.72	11.51	11.53	-	-1.28%	350,000
May 26, 2026	11.77	11.86	11.62	11.68	11.68	-0.85%	3,464,239
May 22, 2026	11.62	11.89	11.62	11.78	11.78	0.94%	3,736,027
May 21, 2026	11.78	11.94	11.64	11.67	11.67	-0.93%	4,848,956
May 20, 2026	11.94	11.94	11.60	11.78	11.78	-0.59%	7,030,800
May 19, 2026	11.93	12.18	11.62	11.85	11.85	-0.50%	7,837,726
May 18, 2026	11.74	11.91	11.64	11.91	11.91	1.45%	6,488,000
May 15, 2026	11.80	11.88	11.62	11.74	11.74	-1.84%	3,879,062
May 14, 2026	11.90	12.20	11.81	11.96	11.96	0.17%	3,786,712
May 13, 2026	12.10	12.23	11.89	11.94	11.94	-1.32%	7,072,000
May 12, 2026	12.32	12.58	12.04	12.10	12.10	-1.79%	9,442,097
May 11, 2026	12.00	12.41	12.00	12.32	12.32	1.23%	4,318,054
May 8, 2026	12.32	12.34	12.13	12.17	12.17	-1.22%	4,464,537
May 7, 2026	12.14	12.34	12.13	12.32	12.32	1.65%	5,745,294
May 6, 2026	12.27	12.27	12.06	12.12	12.12	-0.82%	6,108,000
May 5, 2026	12.10	12.22	11.92	12.22	12.22	0.99%	3,843,902
May 4, 2026	12.04	12.24	11.94	12.10	12.10	0.58%	4,178,061
Apr 30, 2026	11.99	12.18	11.94	12.03	12.03	1.35%	8,961,226
Apr 29, 2026	11.65	12.02	11.42	11.87	11.87	3.76%	15,635,610
Apr 28, 2026	12.00	12.00	11.37	11.44	11.44	-3.62%	9,602,523
Apr 27, 2026	11.95	12.00	11.77	11.87	11.87	-0.67%	4,803,144
Apr 24, 2026	11.99	11.99	11.57	11.95	11.95	-0.42%	10,846,820
Apr 23, 2026	12.26	12.26	11.90	12.00	12.00	-0.83%	9,053,440
Apr 22, 2026	12.60	12.63	12.04	12.10	12.10	-4.27%	10,858,000
Apr 21, 2026	13.00	13.05	12.53	12.64	12.64	-1.33%	5,320,712
Apr 20, 2026	12.67	13.07	12.46	12.81	12.81	0.23%	10,158,170
Apr 17, 2026	12.82	12.96	12.66	12.78	12.78	-0.47%	4,508,388
Apr 16, 2026	12.95	13.02	12.79	12.84	12.84	-0.85%	7,952,541
Apr 15, 2026	13.04	13.31	12.94	12.95	12.95	-0.69%	6,977,972
Apr 14, 2026	12.83	13.05	12.70	13.04	13.04	1.56%	11,286,410
Apr 13, 2026	12.90	12.96	12.65	12.84	12.84	2.07%	10,344,280
Apr 10, 2026	12.58	12.95	12.48	12.58	12.58	-0.40%	12,267,270
Apr 9, 2026	12.60	12.82	12.56	12.63	12.63	-0.32%	9,910,000
Apr 8, 2026	13.05	13.05	12.46	12.67	12.67	-4.52%	18,732,430
Apr 2, 2026	12.90	13.46	12.84	13.27	13.27	2.95%	22,437,600
Apr 1, 2026	13.25	13.32	12.76	12.89	12.89	-2.72%	18,175,260
Mar 31, 2026	12.77	13.40	12.66	13.25	13.25	3.76%	20,812,870
Mar 30, 2026	12.21	13.00	12.06	12.77	12.77	5.19%	14,489,210
Mar 27, 2026	12.12	12.38	12.00	12.14	12.14	0.33%	5,571,760
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