Yadong Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Jun 17, 2026	0.58	0.58	0.53	0.56	0.56	3.70%	30,000
Jun 16, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	198,000
Jun 15, 2026	0.54	0.55	0.53	0.55	0.55	-3.51%	30,000
Jun 12, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	15,000
Jun 11, 2026	0.56	0.60	0.56	0.56	0.56	-	18,000
Jun 10, 2026	0.54	0.61	0.52	0.56	0.56	3.70%	1,434,000
Jun 9, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	24,000
Jun 8, 2026	0.53	0.53	0.52	0.53	0.53	-	90,000
Jun 5, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	36,000
Jun 4, 2026	0.54	0.54	0.54	0.54	0.54	-3.57%	15,000
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jun 2, 2026	0.52	0.56	0.52	0.56	0.56	5.66%	339,000
Jun 1, 2026	0.51	0.53	0.51	0.53	0.53	-1.85%	195,000
May 29, 2026	0.56	0.56	0.56	0.54	0.54	1.89%	3,000
May 28, 2026	0.54	0.54	0.52	0.53	0.53	-7.02%	495,000
May 27, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	252,000
May 26, 2026	0.55	0.59	0.54	0.59	0.59	1.72%	570,000
May 22, 2026	0.57	0.59	0.54	0.58	0.58	-	378,000
May 21, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	225,000
May 20, 2026	0.56	0.57	0.55	0.55	0.55	1.85%	246,000
May 19, 2026	0.53	0.56	0.53	0.54	0.54	1.89%	78,000
May 18, 2026	0.54	0.56	0.53	0.53	0.53	-	138,000
May 15, 2026	0.53	0.53	0.53	0.53	0.53	-	48,000
May 14, 2026	0.51	0.53	0.50	0.53	0.53	-	576,000
May 13, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	57,000
May 12, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	21,000
May 11, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	750,000
May 8, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	12,000
May 7, 2026	0.49	0.54	0.49	0.53	0.53	7.07%	537,000
May 6, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	48,000
May 5, 2026	0.51	0.51	0.48	0.50	0.50	-	870,000
May 4, 2026	0.51	0.56	0.49	0.50	0.50	-	1,140,000
Apr 30, 2026	0.50	0.53	0.49	0.50	0.50	-	69,000
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	36,000
Apr 28, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	87,000
Apr 27, 2026	0.50	0.53	0.50	0.50	0.50	-	186,000
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-	63,000
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	51,000
Apr 22, 2026	0.50	0.53	0.50	0.52	0.52	1.96%	237,000
Apr 21, 2026	0.51	0.54	0.50	0.51	0.51	-5.56%	819,000
Apr 20, 2026	0.51	0.54	0.50	0.54	0.54	8.00%	126,000
Apr 17, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	789,000
Apr 16, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	231,000
Apr 15, 2026	0.51	0.51	0.51	0.51	0.51	-	24,000
Apr 14, 2026	0.51	0.51	0.50	0.51	0.51	-	18,000
Apr 13, 2026	0.51	0.51	0.48	0.51	0.51	-	762,000
Apr 10, 2026	0.59	0.59	0.50	0.51	0.51	-8.93%	1,959,000
Apr 9, 2026	0.64	0.64	0.53	0.56	0.56	-11.11%	3,723,000
Apr 8, 2026	0.53	0.63	0.52	0.63	0.63	14.55%	4,551,000