Yongmao Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.68	0.68	0.68	0.68	0.66	-0.73%	600
Aug 5, 2026	0.60	0.69	0.60	0.69	0.66	-4.86%	5,000
Apr 29, 2026	0.72	0.72	0.72	0.72	0.70	-3.36%	1,500
Jan 20, 2026	0.50	0.75	0.50	0.75	0.72	17.32%	2,400
Nov 28, 2025	0.46	0.64	0.46	0.64	0.62	2.42%	1,300
Nov 11, 2025	0.62	0.62	0.62	0.62	0.60	4.20%	2,600
Nov 10, 2025	0.57	0.60	0.57	0.60	0.58	4.39%	4,200
Sep 24, 2025	0.56	0.57	0.56	0.57	0.55	3.64%	23,100
Sep 11, 2025	0.55	0.55	0.55	0.55	0.53	-16.67%	6,000
Aug 15, 2025	0.67	0.67	0.67	0.67	0.64	0.75%	5,000
Aug 6, 2025	0.70	0.70	0.67	0.67	0.64	-8.90%	6,500
Jul 31, 2025	0.73	0.73	0.73	0.73	0.70	-4.58%	2,300
Jul 28, 2025	0.73	0.77	0.73	0.77	0.73	9.29%	600
Jul 16, 2025	0.68	0.70	0.64	0.70	0.67	11.11%	8,100
Jun 23, 2025	0.63	0.63	0.63	0.63	0.60	5.00%	1,000
Jun 16, 2025	0.60	0.60	0.60	0.60	0.57	3.45%	11,200
Jun 9, 2025	0.58	0.58	0.58	0.58	0.55	2.65%	16,200
May 19, 2025	0.57	0.57	0.57	0.57	0.54	-	4,000
May 9, 2025	0.57	0.57	0.57	0.57	0.54	-	2,000
Apr 22, 2025	0.57	0.57	0.57	0.57	0.54	-	4,000
Mar 11, 2025	0.57	0.57	0.57	0.57	0.54	-2.59%	100
Mar 5, 2025	0.58	0.58	0.58	0.58	0.55	-	12,100
Mar 4, 2025	0.58	0.58	0.58	0.58	0.55	3.57%	1,100
Feb 20, 2025	0.56	0.56	0.56	0.56	0.54	-	3,200
Feb 18, 2025	0.57	0.57	0.56	0.56	0.54	-	59,800
Feb 14, 2025	0.56	0.56	0.56	0.56	0.54	0.90%	2,000
Feb 11, 2025	0.56	0.56	0.56	0.56	0.53	-4.31%	1,000
Jan 24, 2025	0.58	0.58	0.58	0.58	0.55	-	100
Jan 23, 2025	0.58	0.58	0.58	0.58	0.55	3.57%	1,200
Dec 23, 2024	0.56	0.56	0.56	0.56	0.54	-	4,000
Dec 16, 2024	0.57	0.57	0.56	0.56	0.54	-	1,500
Dec 9, 2024	0.56	0.56	0.56	0.56	0.54	-6.67%	2,000
Nov 29, 2024	0.56	0.60	0.56	0.60	0.57	7.14%	2,000
Nov 19, 2024	0.56	0.56	0.56	0.56	0.54	-3.45%	400
Sep 23, 2024	0.58	0.59	0.58	0.58	0.55	-	96,000
Sep 20, 2024	0.58	0.58	0.58	0.58	0.55	-1.69%	60,000
Sep 19, 2024	0.60	0.60	0.59	0.59	0.56	-0.84%	61,700
Sep 10, 2024	0.60	0.60	0.56	0.60	0.57	-2.46%	11,400
Sep 5, 2024	0.64	0.64	0.61	0.61	0.58	0.83%	4,200
Aug 30, 2024	0.61	0.61	0.60	0.61	0.58	3.42%	1,300
Aug 7, 2024	0.60	0.61	0.60	0.60	0.56	2.59%	64,600
Jul 4, 2024	0.58	0.58	0.58	0.58	0.55	-10.77%	400
Jun 20, 2024	0.66	0.66	0.65	0.65	0.61	-	300
Jun 14, 2024	0.65	0.65	0.65	0.65	0.61	8.33%	100
Jun 6, 2024	0.60	0.60	0.60	0.60	0.56	-6.25%	100
May 27, 2024	0.64	0.64	0.64	0.64	0.60	-0.78%	100
May 23, 2024	0.65	0.65	0.65	0.65	0.61	-0.77%	100
May 21, 2024	0.65	0.65	0.65	0.65	0.61	18.18%	100
May 17, 2024	0.56	0.56	0.55	0.55	0.52	0.92%	8,000