Yadong Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	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
Apr 2, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Apr 1, 2026	0.52	0.56	0.52	0.56	0.56	3.70%	111,000
Mar 31, 2026	0.53	0.55	0.53	0.54	0.54	3.85%	78,000
Mar 30, 2026	0.55	0.55	0.52	0.52	0.52	-7.14%	678,000
Mar 27, 2026	0.59	0.59	0.55	0.56	0.56	-5.08%	132,000
Mar 26, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	180,000
Mar 25, 2026	0.56	0.57	0.55	0.57	0.57	-1.72%	87,000
Mar 24, 2026	0.60	0.62	0.56	0.58	0.58	3.57%	225,000
Mar 23, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	195,000
Mar 20, 2026	0.58	0.63	0.58	0.59	0.59	-	168,000
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	36,000
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	111,000
Mar 16, 2026	0.60	0.62	0.59	0.61	0.61	-3.17%	552,000
Mar 13, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Mar 12, 2026	0.63	0.64	0.60	0.63	0.63	-5.97%	783,000
Mar 11, 2026	0.66	0.68	0.63	0.67	0.67	1.52%	384,000
Mar 10, 2026	0.60	0.67	0.60	0.66	0.66	8.20%	1,002,000
Mar 9, 2026	0.58	0.63	0.58	0.61	0.61	5.17%	969,000
Mar 6, 2026	0.54	0.65	0.54	0.58	0.58	7.41%	8,127,000
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