Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.49	0.52	0.49	0.50	-	-1.96%	942,000
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
Jul 22, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 21, 2026	0.66	0.66	0.66	0.65	0.65	-	243,000
Jul 20, 2026	0.57	0.65	0.57	0.65	0.65	3.17%	252,000
Jul 17, 2026	0.59	0.63	0.55	0.63	0.63	-	138,000
Jul 16, 2026	0.60	0.63	0.60	0.63	0.63	5.00%	42,000
Jul 15, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	105,000
Jul 14, 2026	0.65	0.68	0.59	0.59	0.59	-7.81%	201,000
Jul 13, 2026	0.65	0.65	0.60	0.64	0.64	-1.54%	107,000
Jul 10, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	27,000
Jul 9, 2026	0.64	0.67	0.59	0.66	0.66	1.54%	456,000
Jul 8, 2026	0.65	0.65	0.64	0.65	0.65	-1.52%	107,000
Jul 7, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	384,000
Jul 6, 2026	0.67	0.67	0.61	0.64	0.64	-4.48%	396,000