Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.18	36.05	34.59	34.60	34.60	-3.54%	69,389,911
Nov 13, 2025	34.61	36.36	34.61	35.87	35.87	3.64%	101,498,450
Nov 12, 2025	34.91	35.12	33.56	34.61	34.61	-2.53%	80,271,345
Nov 11, 2025	35.37	35.96	34.90	35.51	35.51	0.79%	101,787,979
Nov 10, 2025	35.68	37.81	34.99	35.23	35.23	2.50%	181,254,429
Nov 7, 2025	33.10	34.93	32.76	34.37	34.37	5.88%	142,507,436
Nov 6, 2025	29.44	32.46	29.44	32.46	32.46	10.00%	106,692,069
Nov 5, 2025	28.76	29.76	28.17	29.51	29.51	0.72%	53,723,570
Nov 4, 2025	29.40	29.83	28.77	29.30	29.30	-0.98%	40,507,163
Nov 3, 2025	28.90	29.62	28.61	29.59	29.59	2.89%	46,112,357
Oct 31, 2025	29.20	29.47	28.68	28.76	28.76	-1.13%	40,247,699
Oct 30, 2025	29.80	29.92	28.79	29.09	29.09	-2.38%	39,869,440
Oct 29, 2025	28.50	29.93	28.50	29.80	29.80	7.04%	65,359,816
Oct 28, 2025	28.05	28.18	27.61	27.84	27.84	-0.71%	26,609,743
Oct 27, 2025	27.81	28.52	27.81	28.04	28.04	0.94%	27,578,325
Oct 24, 2025	28.00	28.31	27.48	27.78	27.78	-0.68%	20,999,656
Oct 23, 2025	27.66	28.03	27.15	27.97	27.97	1.78%	23,925,474
Oct 22, 2025	27.98	28.16	27.40	27.48	27.48	-2.28%	23,266,193
Oct 21, 2025	27.52	28.38	27.25	28.12	28.12	2.37%	29,416,267
Oct 20, 2025	27.81	27.95	27.23	27.47	27.47	-0.11%	24,259,603
Oct 17, 2025	28.08	28.39	27.44	27.50	27.50	-1.61%	32,728,409
Oct 16, 2025	29.12	29.17	27.80	27.95	27.95	-3.98%	41,959,919
Oct 15, 2025	28.93	29.57	28.51	29.11	29.11	0.62%	40,598,355
Oct 14, 2025	29.20	29.72	28.66	28.93	28.93	0.56%	56,304,269
Oct 13, 2025	27.85	29.27	27.85	28.77	28.77	0.10%	50,198,207
Oct 10, 2025	28.25	29.37	28.13	28.74	28.74	0.63%	58,137,016
Oct 9, 2025	27.12	28.65	27.04	28.56	28.56	6.57%	67,806,297
Sep 30, 2025	26.45	27.03	26.30	26.80	26.80	2.37%	44,475,267
Sep 29, 2025	26.01	26.23	25.66	26.18	26.18	0.85%	24,025,946
Sep 26, 2025	25.60	26.24	25.60	25.96	25.96	1.29%	20,530,846
Sep 25, 2025	25.88	26.10	25.63	25.63	25.63	-1.08%	18,067,131
Sep 24, 2025	25.46	25.95	25.26	25.91	25.91	1.89%	17,776,785
Sep 23, 2025	25.50	25.72	25.04	25.43	25.43	-0.63%	20,177,948
Sep 22, 2025	26.02	26.07	25.38	25.59	25.59	-1.88%	20,705,438
Sep 19, 2025	25.80	26.15	25.80	26.08	26.08	1.09%	20,055,510
Sep 18, 2025	26.65	26.65	25.69	25.80	25.60	-3.01%	30,679,755
Sep 17, 2025	26.60	26.85	26.34	26.60	26.39	-0.19%	15,727,372
Sep 16, 2025	27.13	27.70	26.38	26.65	26.44	-1.08%	27,920,953
Sep 15, 2025	27.25	27.29	26.85	26.94	26.73	-1.03%	19,924,002
Sep 12, 2025	27.55	27.55	26.98	27.22	27.01	-1.13%	26,899,577
Sep 11, 2025	27.22	27.59	27.15	27.53	27.32	0.69%	22,418,353
Sep 10, 2025	27.55	27.93	26.84	27.34	27.13	-1.30%	27,698,179
Sep 9, 2025	26.97	28.58	26.92	27.70	27.49	2.59%	48,350,879
Sep 8, 2025	26.34	27.11	26.14	27.00	26.79	2.74%	36,045,421
Sep 5, 2025	26.17	26.43	26.12	26.28	26.08	0.46%	24,952,460
Sep 4, 2025	26.39	26.50	25.88	26.16	25.96	-1.13%	28,618,588
Sep 3, 2025	27.04	27.25	26.32	26.46	26.25	-2.00%	26,505,052
Sep 2, 2025	27.48	27.48	26.67	27.00	26.79	-1.24%	32,697,842
Sep 1, 2025	27.05	27.74	26.95	27.34	27.13	0.48%	33,597,149
Aug 29, 2025	27.38	27.55	27.00	27.21	27.00	0.04%	37,375,370