Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.84	0.84	0.72	0.72	0.72	-10.00%	3,843,000
Feb 24, 2026	0.83	0.85	0.77	0.80	0.80	-12.09%	4,164,000
Feb 23, 2026	0.70	0.96	0.70	0.91	0.91	30.00%	7,080,500
Feb 20, 2026	0.71	0.74	0.70	0.70	0.70	-1.41%	2,019,000
Feb 16, 2026	0.72	0.76	0.71	0.71	0.71	-4.05%	2,253,000
Feb 13, 2026	0.72	0.76	0.71	0.74	0.74	-1.33%	3,435,000
Feb 12, 2026	0.72	0.75	0.70	0.75	0.75	4.17%	3,192,000
Feb 11, 2026	0.73	0.73	0.71	0.72	0.72	-1.37%	3,909,000
Feb 10, 2026	0.73	0.74	0.72	0.73	0.73	1.39%	3,375,000
Feb 9, 2026	0.73	0.79	0.72	0.72	0.72	-1.37%	5,279,000
Feb 6, 2026	0.77	0.78	0.68	0.73	0.73	-6.41%	882,000
Feb 5, 2026	0.84	0.84	0.77	0.78	0.78	-7.14%	831,000
Feb 4, 2026	0.84	0.91	0.78	0.84	0.84	-2.33%	3,309,000
Feb 3, 2026	0.88	0.88	0.85	0.86	0.86	-	531,000
Feb 2, 2026	0.90	0.90	0.86	0.86	0.86	-5.49%	720,000