Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.89	38.00	36.67	37.21	37.21	0.68%	61,299,400
Mar 19, 2026	38.75	39.14	36.59	36.96	36.96	-4.55%	67,334,330
Mar 18, 2026	39.10	39.15	37.65	38.72	38.72	-1.15%	65,094,660
Mar 17, 2026	40.30	41.46	39.17	39.17	39.17	-3.74%	92,091,648
Mar 16, 2026	43.58	44.38	40.50	40.69	40.69	-5.66%	123,261,275
Mar 13, 2026	42.39	45.10	42.39	43.13	43.13	2.08%	125,388,100
Mar 12, 2026	42.30	43.10	40.83	42.25	42.25	0.62%	99,288,171
Mar 11, 2026	41.09	42.11	40.28	41.99	41.99	1.92%	82,214,960
Mar 10, 2026	40.80	41.97	40.77	41.20	41.20	-1.95%	72,012,700
Mar 9, 2026	43.47	44.28	41.84	42.02	42.02	-1.52%	123,864,300
Mar 6, 2026	40.41	42.98	39.97	42.67	42.67	4.84%	104,142,400
Mar 5, 2026	41.84	41.85	40.38	40.70	40.70	-0.90%	73,162,680
Mar 4, 2026	40.15	42.66	40.14	41.07	41.07	-0.27%	92,366,190
Mar 3, 2026	43.35	43.99	40.39	41.18	41.18	-6.39%	130,955,700
Mar 2, 2026	45.32	45.40	43.10	43.99	43.99	-0.86%	107,566,146
Feb 27, 2026	43.50	45.62	43.50	44.37	44.37	-0.40%	92,883,290
Feb 26, 2026	43.40	44.84	42.51	44.55	44.55	2.89%	163,321,300
Feb 25, 2026	40.20	43.30	39.95	43.30	43.30	10.01%	173,689,500
Feb 24, 2026	37.06	39.36	37.03	39.36	39.36	10.01%	83,030,944
Feb 13, 2026	36.30	36.37	35.60	35.78	35.78	-2.40%	28,029,760
Feb 12, 2026	36.53	36.87	36.35	36.66	36.66	0.38%	29,815,280
Feb 11, 2026	35.42	37.25	35.35	36.52	36.52	2.93%	50,604,640
Feb 10, 2026	35.57	35.67	35.24	35.48	35.48	-0.70%	19,808,595
Feb 9, 2026	36.23	36.35	35.50	35.73	35.73	-0.14%	36,427,600
Feb 6, 2026	34.30	36.42	34.25	35.78	35.78	1.94%	39,097,463
Feb 5, 2026	35.80	36.28	34.90	35.10	35.10	-2.72%	33,802,159
Feb 4, 2026	36.30	36.39	35.66	36.08	36.08	0.14%	30,397,640
Feb 3, 2026	35.92	36.18	35.31	36.03	36.03	2.83%	42,302,950
Feb 2, 2026	37.16	37.58	34.98	35.04	35.04	-8.25%	86,337,840
Jan 30, 2026	38.64	39.54	37.18	38.19	38.19	-3.29%	68,495,200
Jan 29, 2026	40.26	41.45	38.88	39.49	39.49	-1.00%	74,412,430
Jan 28, 2026	38.07	40.27	37.63	39.89	39.89	4.02%	74,954,670
Jan 27, 2026	38.55	39.47	37.63	38.35	38.35	-1.67%	61,703,130
Jan 26, 2026	37.66	39.42	37.66	39.00	39.00	3.56%	65,552,066
Jan 23, 2026	37.08	37.73	36.50	37.66	37.66	1.56%	50,659,340
Jan 22, 2026	36.90	37.72	36.51	37.08	37.08	1.12%	52,334,770
Jan 21, 2026	36.05	36.91	35.52	36.67	36.67	1.66%	50,995,140
Jan 20, 2026	36.15	36.44	35.21	36.07	36.07	0.25%	51,731,690
Jan 19, 2026	34.65	36.08	34.30	35.98	35.98	3.04%	55,691,880
Jan 16, 2026	35.37	35.77	34.61	34.92	34.92	-0.99%	40,940,090
Jan 15, 2026	34.20	36.70	34.12	35.27	35.27	2.86%	65,427,050
Jan 14, 2026	34.27	34.80	33.84	34.29	34.29	0.06%	52,590,140
Jan 13, 2026	33.90	34.85	33.86	34.27	34.27	1.75%	48,620,638
Jan 12, 2026	34.55	34.57	33.42	33.68	33.68	-2.66%	58,600,687
Jan 9, 2026	34.50	34.97	33.98	34.60	34.60	-0.29%	44,788,910
Jan 8, 2026	35.25	35.40	34.35	34.70	34.70	-2.01%	49,314,060
Jan 7, 2026	35.72	35.91	35.10	35.41	35.41	-0.87%	56,519,470
Jan 6, 2026	33.70	36.04	33.70	35.72	35.72	5.65%	77,139,840
Jan 5, 2026	33.60	34.37	33.53	33.81	33.81	1.20%	52,660,810
Dec 31, 2025	33.66	33.77	33.14	33.41	33.41	-1.21%	41,056,930