Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	0.69	0.69	0.64	0.67	0.67	-	216,000
Jul 2, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	552,000
Jun 30, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	130,000
Jun 29, 2026	0.69	0.71	0.67	0.69	0.69	4.55%	120,000
Jun 26, 2026	0.69	0.71	0.66	0.66	0.66	-7.04%	594,000
Jun 25, 2026	0.68	0.71	0.67	0.71	0.71	-4.05%	81,000
Jun 24, 2026	0.70	0.74	0.67	0.74	0.74	5.71%	108,000
Jun 23, 2026	0.70	0.70	0.65	0.70	0.70	-2.78%	501,000
Jun 22, 2026	0.74	0.74	0.70	0.72	0.72	-2.70%	81,000
Jun 18, 2026	0.70	0.74	0.70	0.74	0.74	-	9,000
Jun 17, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jun 16, 2026	0.75	0.75	0.75	0.75	0.75	-	111,000
Jun 15, 2026	0.71	0.75	0.70	0.75	0.75	4.17%	60,000
Jun 12, 2026	0.70	0.72	0.70	0.72	0.72	-1.37%	67,000
Jun 11, 2026	0.70	0.73	0.70	0.73	0.73	-	95,000
Jun 10, 2026	0.70	0.73	0.69	0.73	0.73	-	123,000
Jun 9, 2026	0.70	0.74	0.70	0.73	0.73	-1.35%	45,000
Jun 8, 2026	0.70	0.79	0.70	0.74	0.74	2.78%	153,000
Jun 5, 2026	0.72	0.74	0.71	0.72	0.72	-2.70%	48,000
Jun 4, 2026	0.74	0.74	0.71	0.74	0.74	-6.33%	363,000
Jun 3, 2026	0.78	0.79	0.74	0.79	0.79	-	79,000
Jun 2, 2026	0.82	0.82	0.74	0.79	0.79	8.22%	45,000
Jun 1, 2026	0.74	0.74	0.73	0.73	0.73	-6.41%	9,000
May 29, 2026	0.79	0.79	0.74	0.78	0.78	-2.50%	33,000
May 28, 2026	0.75	0.80	0.73	0.80	0.80	6.67%	184,000
May 27, 2026	0.73	0.75	0.73	0.75	0.75	-1.32%	117,000
May 26, 2026	0.70	0.76	0.70	0.76	0.76	7.04%	240,000
May 22, 2026	0.75	0.75	0.70	0.71	0.71	-5.33%	197,000
May 21, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	30,000
May 20, 2026	0.77	0.79	0.75	0.79	0.79	-1.25%	119,000