Yadong Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.61	0.62	0.60	0.62	0.62	-	45,000
Dec 16, 2025	0.60	0.62	0.60	0.62	0.62	-3.13%	78,000
Dec 15, 2025	0.65	0.65	0.61	0.64	0.64	-	102,000
Dec 12, 2025	0.65	0.65	0.61	0.64	0.64	1.59%	105,000
Dec 11, 2025	0.65	0.65	0.61	0.63	0.63	5.00%	387,000
Dec 10, 2025	0.65	0.65	0.59	0.60	0.60	-7.69%	717,000
Dec 9, 2025	0.69	0.70	0.58	0.65	0.65	-5.80%	6,705,000
Dec 8, 2025	0.80	0.85	0.63	0.69	0.69	-17.86%	6,726,000
Dec 5, 2025	0.73	0.84	0.73	0.84	0.84	6.33%	258,000
Dec 4, 2025	0.76	0.79	0.73	0.79	0.79	3.95%	3,657,000
Dec 3, 2025	0.69	0.77	0.64	0.76	0.76	15.15%	4,513,000
Dec 2, 2025	0.70	0.70	0.66	0.66	0.66	-8.33%	123,000
Dec 1, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	147,000