Yunjing Digitech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	1.05	1.05	1.05	1.04	1.04	-1.43%	8,000
Oct 2, 2026	0.85	1.05	0.85	1.05	1.05	43.84%	435,000
Sep 30, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 29, 2026	0.43	0.85	0.40	0.73	0.73	67.82%	701,100
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	-
Sep 22, 2026	0.44	0.44	0.44	0.44	0.44	-	224,000
Sep 21, 2026	0.44	0.44	0.44	0.44	0.44	-	264,000
Sep 18, 2026	0.44	0.44	0.40	0.44	0.44	4.76%	136,000
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	56,000
Sep 16, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Sep 15, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	56,000
Sep 14, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	56,000
Sep 11, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	264,000
Sep 10, 2026	0.40	0.40	0.39	0.39	0.39	-	88,000
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	8,000
Sep 8, 2026	0.36	0.36	0.36	0.37	0.37	1.37%	32,000
Sep 7, 2026	0.40	0.40	0.36	0.37	0.37	-1.35%	208,000
Sep 4, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	48,000
Sep 3, 2026	0.38	0.39	0.37	0.38	0.38	-	120,000
Sep 2, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	96,000
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	152,000
Aug 31, 2026	0.42	0.42	0.38	0.38	0.38	-2.56%	208,000
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	48,000
Aug 27, 2026	0.37	0.44	0.37	0.38	0.38	4.11%	120,000
Aug 26, 2026	0.42	0.42	0.37	0.37	0.37	-3.95%	16,000
Aug 25, 2026	0.39	0.39	0.38	0.38	0.38	-	21,150
Aug 24, 2026	0.40	0.41	0.38	0.38	0.38	-	80,000
Aug 21, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	32,000
Aug 20, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	40,000
Aug 19, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	512,000
Aug 18, 2026	0.39	0.39	0.37	0.37	0.37	1.37%	72,000
Aug 17, 2026	0.36	0.36	0.36	0.37	0.37	2.82%	8,000
Aug 14, 2026	0.38	0.38	0.35	0.36	0.36	1.43%	40,000
Aug 13, 2026	0.35	0.38	0.35	0.35	0.35	2.94%	42,500
Aug 12, 2026	0.33	0.39	0.33	0.34	0.34	6.25%	112,000
Aug 11, 2026	0.33	0.36	0.32	0.32	0.32	-	56,000
Aug 10, 2026	0.37	0.38	0.32	0.32	0.32	-11.11%	153,600
Aug 7, 2026	0.39	0.39	0.36	0.36	0.36	-1.37%	72,000
Aug 6, 2026	0.40	0.42	0.35	0.37	0.37	1.39%	96,000
Aug 5, 2026	0.38	0.39	0.36	0.36	0.36	2.86%	32,000
Aug 4, 2026	0.38	0.38	0.35	0.35	0.35	-	16,000
Aug 3, 2026	0.36	0.37	0.35	0.35	0.35	-	32,000
Jul 31, 2026	0.34	0.39	0.34	0.35	0.35	-	48,000
Jul 30, 2026	0.34	0.36	0.34	0.35	0.35	2.94%	56,000
Jul 29, 2026	0.37	0.38	0.34	0.34	0.34	-6.85%	105,250
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	32,000
Jul 27, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	40,000