Yadong Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.57	0.58	0.53	0.54	0.54	-	3,177,000
Mar 4, 2026	0.54	0.54	0.51	0.54	0.54	-1.82%	285,000
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-	51,000
Mar 2, 2026	0.58	0.59	0.54	0.55	0.55	-3.51%	186,000
Feb 27, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	18,000
Feb 26, 2026	0.58	0.61	0.57	0.59	0.59	7.27%	426,000
Feb 25, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	48,000
Feb 24, 2026	0.55	0.56	0.55	0.56	0.56	-1.75%	24,000
Feb 23, 2026	0.61	0.61	0.54	0.57	0.57	-3.39%	672,000
Feb 20, 2026	0.58	0.61	0.56	0.59	0.59	9.26%	510,000
Feb 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 13, 2026	0.58	0.58	0.54	0.54	0.54	-3.57%	33,000
Feb 12, 2026	0.56	0.58	0.53	0.56	0.56	-	483,000
Feb 11, 2026	0.56	0.56	0.56	0.56	0.56	-	21,000
Feb 10, 2026	0.53	0.58	0.53	0.56	0.56	5.66%	30,000
Feb 9, 2026	0.55	0.55	0.53	0.53	0.53	-	21,000
Feb 6, 2026	0.56	0.56	0.52	0.53	0.53	-3.64%	336,000
Feb 5, 2026	0.55	0.57	0.55	0.55	0.55	-1.79%	30,000
Feb 4, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	126,000
Feb 3, 2026	0.55	0.58	0.55	0.55	0.55	1.85%	60,000
Feb 2, 2026	0.58	0.58	0.52	0.54	0.54	-3.57%	453,000
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	6,000
Jan 29, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	27,000
Jan 28, 2026	0.58	0.60	0.56	0.57	0.57	-1.72%	312,000
Jan 27, 2026	0.59	0.63	0.58	0.58	0.58	-	570,000
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-	99,000
Jan 23, 2026	0.58	0.60	0.58	0.58	0.58	-	69,000
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	63,000
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	372,000
Jan 20, 2026	0.58	0.61	0.57	0.58	0.58	3.57%	8,646,000
Jan 19, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	63,000
Jan 16, 2026	0.58	0.58	0.58	0.58	0.58	-	12,000
Jan 15, 2026	0.58	0.60	0.58	0.58	0.58	-	183,000
Jan 14, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	21,000
Jan 13, 2026	0.57	0.60	0.55	0.57	0.57	-	138,000
Jan 12, 2026	0.64	0.64	0.56	0.57	0.57	-16.18%	2,679,000
Jan 9, 2026	0.63	0.69	0.63	0.68	0.68	7.94%	729,000
Jan 8, 2026	0.62	0.63	0.60	0.63	0.63	1.61%	42,000
Jan 7, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	210,000
Jan 6, 2026	0.61	0.61	0.59	0.61	0.61	-	72,000
Jan 5, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	135,000
Jan 2, 2026	0.57	0.63	0.57	0.60	0.60	7.14%	465,000
Dec 31, 2025	0.56	0.59	0.56	0.56	0.56	-1.75%	9,000
Dec 30, 2025	0.59	0.59	0.56	0.57	0.57	-	186,000
Dec 29, 2025	0.57	0.61	0.56	0.57	0.57	3.64%	7,740,000
Dec 24, 2025	0.58	0.58	0.55	0.55	0.55	-3.51%	195,000
Dec 23, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	93,000
Dec 22, 2025	0.60	0.67	0.58	0.59	0.59	-1.67%	6,210,000
Dec 19, 2025	0.60	0.61	0.59	0.60	0.60	-1.64%	102,000
Dec 18, 2025	0.59	0.61	0.59	0.61	0.61	-1.61%	72,000