Yunkang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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