Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.53	0.54	0.50	0.54	0.54	-0.93%	267,000
Nov 10, 2026	0.49	0.54	0.49	0.54	0.54	11.34%	264,000
Nov 9, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	45,000
Nov 6, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	106,500
Nov 5, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	3,000
Nov 4, 2026	0.56	0.56	0.53	0.53	0.53	-4.50%	99,000
Nov 3, 2026	0.57	0.57	0.54	0.56	0.56	-1.77%	111,000
Nov 2, 2026	0.58	0.58	0.57	0.57	0.57	-8.87%	60,000
Oct 30, 2026	0.62	0.62	0.62	0.62	0.62	-3.88%	-
Oct 29, 2026	0.64	0.65	0.58	0.65	0.65	0.78%	429,000
Oct 28, 2026	0.64	0.67	0.57	0.64	0.64	-	544,000
Oct 27, 2026	0.62	0.69	0.62	0.64	0.64	6.67%	728,000
Oct 26, 2026	0.57	0.62	0.53	0.60	0.60	4.35%	600,000
Oct 23, 2026	0.59	0.59	0.55	0.58	0.58	-2.54%	510,000
Oct 22, 2026	0.59	0.60	0.55	0.59	0.59	0.85%	651,000
Oct 21, 2026	0.55	0.60	0.55	0.59	0.59	-	516,000
Oct 20, 2026	0.54	0.59	0.54	0.59	0.59	-	330,000
Oct 16, 2026	0.58	0.60	0.55	0.59	0.59	0.86%	525,000
Oct 15, 2026	0.56	0.59	0.55	0.58	0.58	4.50%	440,000
Oct 14, 2026	0.56	0.59	0.55	0.56	0.56	-	225,000
Oct 13, 2026	0.50	0.56	0.50	0.56	0.56	11.00%	363,000
Oct 12, 2026	0.47	0.51	0.47	0.50	0.50	8.70%	57,000
Oct 9, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	45,000
Oct 8, 2026	0.46	0.47	0.46	0.46	0.46	-	168,000
Oct 7, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Oct 6, 2026	0.46	0.46	0.46	0.46	0.46	-	57,000
Oct 5, 2026	0.46	0.47	0.46	0.46	0.46	-2.15%	66,000
Oct 2, 2026	0.51	0.51	0.47	0.47	0.47	1.09%	168,000
Sep 30, 2026	0.46	0.52	0.45	0.46	0.46	3.37%	828,000
Sep 29, 2026	0.45	0.45	0.45	0.45	0.45	-	54,000
Sep 28, 2026	0.46	0.47	0.44	0.45	0.45	-1.11%	108,000
Sep 25, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	18,000
Sep 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	27,000
Sep 23, 2026	0.47	0.48	0.45	0.47	0.47	3.30%	76,500
Sep 22, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	54,000
Sep 21, 2026	0.47	0.50	0.47	0.47	0.47	-	321,000
Sep 18, 2026	0.48	0.49	0.47	0.47	0.47	-4.12%	36,000
Sep 17, 2026	0.46	0.49	0.46	0.49	0.49	6.59%	192,000
Sep 16, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	180,000
Sep 15, 2026	0.48	0.53	0.47	0.47	0.47	-3.09%	1,545,000
Sep 14, 2026	0.49	0.50	0.49	0.49	0.49	-2.02%	54,000
Sep 11, 2026	0.49	0.52	0.49	0.50	0.50	-2.94%	1,002,000
Sep 10, 2026	0.50	0.51	0.49	0.51	0.51	-	12,000
Sep 9, 2026	0.51	0.55	0.50	0.51	0.51	-2.86%	621,000
Sep 8, 2026	0.50	0.57	0.48	0.53	0.53	5.00%	555,000
Sep 7, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	24,000
Sep 4, 2026	0.54	0.55	0.51	0.51	0.51	-3.77%	114,000
Sep 3, 2026	0.56	0.57	0.53	0.53	0.53	-2.75%	411,000
Sep 2, 2026	0.55	0.57	0.54	0.55	0.55	-2.68%	159,000
Sep 1, 2026	0.59	0.60	0.56	0.56	0.56	-2.61%	582,000