Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.77	0.80	0.77	0.80	0.80	-	171,000
May 11, 2026	0.75	0.80	0.75	0.80	0.80	1.27%	9,000
May 8, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	6,000
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	15,000
May 6, 2026	0.73	0.81	0.73	0.81	0.81	-	13,000
May 5, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
May 4, 2026	0.73	0.83	0.73	0.83	0.83	6.41%	6,000
Apr 30, 2026	0.73	0.78	0.73	0.78	0.78	1.30%	60,000
Apr 29, 2026	0.77	0.78	0.75	0.77	0.77	-1.28%	18,000
Apr 28, 2026	0.79	0.79	0.79	0.78	0.78	-	18,000
Apr 27, 2026	0.89	0.89	0.75	0.78	0.78	-4.88%	493,500
Apr 24, 2026	0.75	0.82	0.73	0.82	0.82	9.33%	141,000
Apr 23, 2026	0.84	0.84	0.75	0.75	0.75	-10.71%	237,000
Apr 22, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	306,000
Apr 21, 2026	0.72	0.85	0.72	0.85	0.85	11.84%	6,000
Apr 20, 2026	0.75	0.78	0.72	0.76	0.76	-	348,000
Apr 17, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	336,000
Apr 16, 2026	0.80	0.81	0.76	0.78	0.78	-2.50%	143,000
Apr 15, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	645,000
Apr 14, 2026	0.82	0.84	0.77	0.79	0.79	-3.66%	84,000
Apr 13, 2026	0.85	0.85	0.80	0.82	0.82	-7.87%	147,000
Apr 10, 2026	0.84	0.90	0.83	0.89	0.89	1.14%	39,000
Apr 9, 2026	0.87	0.88	0.87	0.88	0.88	-	6,000
Apr 8, 2026	0.84	0.90	0.81	0.88	0.88	6.02%	498,000
Apr 2, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	39,000
Apr 1, 2026	0.80	0.80	0.75	0.80	0.80	2.56%	87,000
Mar 31, 2026	0.77	0.81	0.77	0.78	0.78	-3.70%	1,794,000
Mar 30, 2026	0.81	0.82	0.77	0.81	0.81	-1.22%	288,000
Mar 27, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	171,000
Mar 26, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	176,500
Mar 25, 2026	0.83	0.84	0.82	0.82	0.82	-	126,000
Mar 24, 2026	0.89	0.89	0.82	0.82	0.82	-4.65%	744,000
Mar 23, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	336,000
Mar 20, 2026	0.86	0.88	0.81	0.82	0.82	-7.87%	756,000
Mar 19, 2026	0.88	0.90	0.87	0.89	0.89	-1.11%	294,000
Mar 18, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	921,000
Mar 17, 2026	0.89	0.91	0.87	0.89	0.89	-	1,795,500
Mar 16, 2026	0.93	0.94	0.87	0.89	0.89	-6.32%	1,341,000
Mar 13, 2026	0.92	1.06	0.92	0.95	0.95	3.26%	2,070,000
Mar 12, 2026	0.96	0.97	0.89	0.92	0.92	-2.13%	402,000
Mar 11, 2026	0.93	0.95	0.92	0.94	0.94	4.44%	265,000
Mar 10, 2026	0.90	1.09	0.89	0.90	0.90	-1.10%	1,980,000
Mar 9, 2026	0.80	0.94	0.78	0.91	0.91	13.75%	2,145,000
Mar 6, 2026	0.77	0.81	0.74	0.80	0.80	3.90%	102,000
Mar 5, 2026	0.73	0.83	0.73	0.77	0.77	10.00%	2,201,500
Mar 4, 2026	0.71	0.73	0.67	0.70	0.70	-1.41%	690,000
Mar 3, 2026	0.71	0.71	0.68	0.71	0.71	1.43%	291,000
Mar 2, 2026	0.68	0.70	0.65	0.70	0.70	1.45%	1,068,000
Feb 27, 2026	0.70	0.70	0.68	0.69	0.69	-	387,000
Feb 26, 2026	0.71	0.72	0.69	0.69	0.69	-4.17%	1,873,000