Yadong Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.59	0.59	0.59	0.59	-	1.72%	351,000
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
Nov 28, 2025	0.78	0.79	0.70	0.71	0.71	-10.13%	4,017,000
Nov 27, 2025	0.73	0.79	0.69	0.79	0.79	8.22%	3,747,000
Nov 26, 2025	0.68	0.73	0.68	0.73	0.73	2.82%	213,000
Nov 25, 2025	0.74	0.76	0.70	0.71	0.71	-4.05%	132,000
Nov 24, 2025	0.75	0.75	0.69	0.74	0.74	1.37%	243,000
Nov 21, 2025	0.85	0.87	0.73	0.73	0.73	-13.10%	2,508,000
Nov 20, 2025	0.68	0.84	0.68	0.84	0.84	16.67%	2,511,000
Nov 19, 2025	0.74	0.80	0.72	0.72	0.72	-4.00%	135,000
Nov 18, 2025	0.78	0.78	0.74	0.75	0.75	-3.85%	177,000
Nov 17, 2025	0.82	0.85	0.78	0.78	0.78	2.63%	579,000
Nov 14, 2025	0.76	0.83	0.71	0.76	0.76	-2.56%	639,000
Nov 13, 2025	0.81	0.87	0.75	0.78	0.78	-2.50%	210,000
Nov 12, 2025	0.89	0.89	0.80	0.80	0.80	-5.88%	1,146,000
Nov 11, 2025	0.86	0.91	0.78	0.85	0.85	3.66%	2,847,000
Nov 10, 2025	0.61	0.92	0.60	0.82	0.82	41.38%	5,327,000