Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	0.59	0.61	0.57	0.58	0.58	-	639,000
Aug 28, 2026	0.57	0.61	0.57	0.58	0.58	-3.36%	342,000
Aug 27, 2026	0.63	0.63	0.58	0.60	0.60	-1.65%	81,000
Aug 26, 2026	0.60	0.64	0.58	0.61	0.61	1.68%	522,000
Aug 25, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Aug 24, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	9,000
Aug 21, 2026	0.64	0.71	0.60	0.61	0.61	-5.47%	231,000
Aug 20, 2026	0.59	0.66	0.59	0.64	0.64	-	192,000
Aug 19, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 18, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Aug 17, 2026	0.65	0.65	0.65	0.65	0.65	-	3,000
Aug 14, 2026	0.67	0.68	0.67	0.65	0.65	-	81,000
Aug 13, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	66,000
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-	245
Aug 11, 2026	0.62	0.64	0.60	0.64	0.64	6.67%	57,000
Aug 10, 2026	0.64	0.65	0.58	0.60	0.60	-6.25%	231,000
Aug 7, 2026	0.59	0.64	0.58	0.64	0.64	1.59%	27,000
Aug 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 5, 2026	0.60	0.64	0.60	0.63	0.63	6.78%	450,000
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	42,000
Aug 3, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	48,000
Jul 31, 2026	0.60	0.60	0.58	0.59	0.59	-7.81%	156,000
Jul 30, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 28, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 27, 2026	0.65	0.65	0.60	0.65	0.65	1.56%	270,000
Jul 24, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	-
Jul 23, 2026	0.65	0.65	0.65	0.65	0.65	-	6,000