Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.79	0.80	0.75	0.80	0.80	1.27%	108,000
May 18, 2026	0.80	0.80	0.73	0.79	0.79	-1.25%	277,000
May 15, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	3,000
May 14, 2026	0.77	0.80	0.75	0.77	0.77	-6.10%	105,000
May 13, 2026	0.80	0.82	0.78	0.82	0.82	2.50%	99,000
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