Yue Yuen Industrial (Holdings) Limited (YUEIY)
OTCMKTS
· Delayed Price · Currency is USD
7.51
-0.06 (-0.79%)
May 9, 2025, 4:00 PM EDT
YUEIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.92% | 240 |
| May 8, 2025 | 7.50 | 8.00 | 7.43 | 7.57 | 7.57 | 3.98% | 50,614 |
| May 7, 2025 | 7.27 | 7.45 | 7.27 | 7.28 | 7.28 | -1.36% | 3,320 |
| May 6, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 5.35% | 1,344 |
| May 5, 2025 | 7.55 | 7.55 | 7.01 | 7.01 | 7.01 | -6.22% | 1,530 |
| May 2, 2025 | 7.00 | 7.47 | 6.85 | 7.47 | 7.47 | 1.32% | 2,569 |
| May 1, 2025 | 7.30 | 7.37 | 7.25 | 7.37 | 7.37 | 1.47% | 1,462 |
| Apr 30, 2025 | 7.08 | 7.36 | 7.08 | 7.27 | 7.27 | 6.54% | 1,361 |
| Apr 29, 2025 | 7.00 | 7.13 | 6.82 | 6.82 | 6.82 | -3.94% | 1,897 |
| Apr 28, 2025 | 7.07 | 7.10 | 7.03 | 7.10 | 7.10 | 2.31% | 1,392 |
| Apr 25, 2025 | 6.75 | 7.07 | 6.71 | 6.94 | 6.94 | -3.68% | 1,806 |
| Apr 24, 2025 | 7.22 | 7.57 | 7.01 | 7.21 | 7.21 | 1.19% | 2,344 |
| Apr 23, 2025 | 7.26 | 7.27 | 7.05 | 7.12 | 7.12 | 3.04% | 6,107 |
| Apr 22, 2025 | 6.80 | 7.29 | 6.76 | 6.91 | 6.91 | -1.71% | 2,052 |
| Apr 21, 2025 | 7.00 | 7.03 | 6.60 | 7.03 | 7.03 | 0.14% | 24,777 |
| Apr 17, 2025 | 6.87 | 7.06 | 6.62 | 7.02 | 7.02 | 0.07% | 16,406 |
| Apr 16, 2025 | 7.02 | 7.02 | 6.85 | 7.02 | 7.02 | -3.97% | 1,290 |
| Apr 15, 2025 | 7.24 | 7.31 | 7.24 | 7.31 | 7.31 | 0.07% | 1,553 |
| Apr 14, 2025 | 7.70 | 7.75 | 7.24 | 7.30 | 7.30 | 4.92% | 7,625 |
| Apr 11, 2025 | 7.17 | 7.17 | 6.96 | 6.96 | 6.96 | -1.99% | 2,351 |
| Apr 10, 2025 | 7.26 | 7.33 | 7.04 | 7.10 | 7.10 | -0.57% | 43,594 |
| Apr 9, 2025 | 6.61 | 7.14 | 6.22 | 7.14 | 7.14 | 6.25% | 44,949 |
| Apr 8, 2025 | 7.03 | 7.03 | 6.42 | 6.72 | 6.72 | 3.24% | 1,295 |
| Apr 7, 2025 | 6.63 | 7.05 | 6.51 | 6.51 | 6.51 | -6.88% | 5,206 |
| Apr 4, 2025 | 7.35 | 7.40 | 6.99 | 6.99 | 6.99 | -11.37% | 869 |
| Apr 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.86% | 375 |
| Apr 2, 2025 | 8.20 | 8.41 | 7.82 | 7.82 | 7.82 | -2.49% | 2,734 |
| Apr 1, 2025 | 8.02 | 8.29 | 7.75 | 8.02 | 8.02 | -0.12% | 2,636 |
| Mar 31, 2025 | 8.10 | 8.31 | 8.00 | 8.03 | 8.03 | -0.62% | 1,968 |
| Mar 28, 2025 | 8.20 | 8.20 | 7.89 | 8.08 | 8.08 | -6.26% | 3,015 |
| Mar 27, 2025 | 8.03 | 8.62 | 8.03 | 8.62 | 8.62 | 4.87% | 1,334 |
| Mar 26, 2025 | 7.94 | 8.22 | 7.94 | 8.22 | 8.22 | 2.11% | 425 |
| Mar 25, 2025 | 8.01 | 8.14 | 8.01 | 8.05 | 8.05 | -0.25% | 4,346 |
| Mar 24, 2025 | 8.01 | 8.26 | 8.01 | 8.07 | 8.07 | 0.26% | 1,262 |
| Mar 21, 2025 | 8.22 | 8.22 | 8.05 | 8.05 | 8.05 | -1.12% | 1,527 |
| Mar 20, 2025 | 8.25 | 8.25 | 8.14 | 8.14 | 8.14 | 2.26% | 996 |
| Mar 19, 2025 | 8.27 | 8.55 | 7.96 | 7.96 | 7.96 | -6.46% | 4,703 |
| Mar 18, 2025 | 8.81 | 8.81 | 8.51 | 8.51 | 8.51 | -0.73% | 3,383 |
| Mar 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.45% | 1,350 |
| Mar 14, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 374 |
| Mar 13, 2025 | 8.40 | 8.69 | 8.40 | 8.48 | 8.48 | -2.81% | 2,708 |
| Mar 12, 2025 | 8.61 | 8.72 | 8.61 | 8.72 | 8.72 | -9.73% | 2,616 |
| Mar 11, 2025 | 9.76 | 9.76 | 9.61 | 9.66 | 9.66 | -6.12% | 15,677 |
| Mar 10, 2025 | 10.01 | 10.29 | 10.01 | 10.29 | 10.29 | 7.55% | 1,229 |
| Mar 7, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 86 |
| Mar 6, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -11.08% | 4,542 |
| Mar 5, 2025 | 10.20 | 10.76 | 9.81 | 10.76 | 10.76 | 6.96% | 796 |
| Mar 4, 2025 | 10.00 | 10.06 | 9.99 | 10.06 | 10.06 | -2.62% | 1,026 |
| Mar 3, 2025 | 9.62 | 10.33 | 9.62 | 10.33 | 10.33 | -0.47% | 2,732 |
| Feb 28, 2025 | 10.38 | 10.38 | 9.82 | 10.38 | 10.38 | 0.53% | 2,060 |