Yunjing Digitech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.35	0.35	0.34	0.35	0.35	6.15%	16,000
Jul 23, 2026	0.40	0.40	0.33	0.33	0.33	-17.72%	56,000
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	18,000
Jul 21, 2026	0.39	0.39	0.39	0.39	0.39	-	16,000
Jul 20, 2026	0.40	0.40	0.39	0.39	0.39	2.63%	32,000
Jul 17, 2026	0.39	0.40	0.36	0.38	0.38	2.70%	128,000
Jul 16, 2026	0.34	0.39	0.34	0.37	0.37	5.71%	256,000
Jul 15, 2026	0.50	0.50	0.35	0.35	0.35	-29.29%	120,000
Jul 14, 2026	0.50	0.50	0.50	0.50	0.50	-	24,000
Jul 13, 2026	0.50	0.51	0.48	0.50	0.50	3.13%	233,200
Jul 10, 2026	0.49	0.52	0.47	0.48	0.48	-5.88%	272,000
Jul 9, 2026	0.52	0.52	0.50	0.51	0.51	-16.39%	104,000
Jul 8, 2026	0.72	0.77	0.60	0.61	0.61	-14.08%	224,000
Jul 7, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	32,000
Jul 6, 2026	0.71	0.72	0.70	0.72	0.72	-	76,000
Jul 3, 2026	0.72	0.72	0.72	0.72	0.72	-	40,000
Jul 2, 2026	0.73	0.73	0.72	0.72	0.72	-	74,500
Jun 30, 2026	0.73	0.73	0.72	0.72	0.72	-	48,000
Jun 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	40,000
Jun 26, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	96,600
Jun 25, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	40,000
Jun 24, 2026	0.74	0.74	0.72	0.74	0.74	-1.33%	176,000
Jun 23, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	48,100
Jun 22, 2026	0.76	0.79	0.72	0.74	0.74	-1.33%	288,000
Jun 18, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	88,000
Jun 17, 2026	0.73	0.76	0.72	0.73	0.73	-	136,000
Jun 16, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	105,250
Jun 15, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	80,000
Jun 12, 2026	0.75	0.79	0.75	0.75	0.75	1.35%	184,000