Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.19	34.39	31.95	33.82	33.82	3.81%	67,103,873
Dec 29, 2025	33.01	33.55	32.30	32.58	32.58	-0.67%	64,677,120
Dec 26, 2025	31.69	32.80	31.36	32.80	32.80	3.96%	60,987,502
Dec 25, 2025	31.50	32.20	30.83	31.55	31.55	2.47%	58,167,636
Dec 24, 2025	30.82	30.83	30.32	30.79	30.79	-0.06%	28,447,470
Dec 23, 2025	30.71	31.03	30.30	30.81	30.81	0.33%	35,428,099
Dec 22, 2025	30.09	30.82	30.08	30.71	30.71	2.88%	38,756,170
Dec 19, 2025	29.74	30.21	29.48	29.85	29.85	0.27%	35,184,750
Dec 18, 2025	29.48	29.98	29.28	29.77	29.77	0.47%	31,071,240
Dec 17, 2025	28.71	29.76	28.71	29.63	29.63	2.99%	35,605,880
Dec 16, 2025	29.70	29.72	28.60	28.77	28.77	-3.20%	34,446,110
Dec 15, 2025	29.50	30.07	29.32	29.72	29.72	-	37,334,370
Dec 12, 2025	30.60	30.77	29.71	29.72	29.72	-3.13%	69,943,569
Dec 11, 2025	30.84	31.55	30.61	30.68	30.68	0.23%	41,019,203
Dec 10, 2025	30.61	30.86	30.32	30.61	30.61	-0.78%	26,459,580
Dec 9, 2025	31.13	31.25	30.71	30.85	30.85	-1.41%	31,679,640
Dec 8, 2025	31.60	31.74	30.90	31.29	31.29	-0.51%	43,061,170
Dec 5, 2025	30.63	31.65	30.56	31.45	31.45	2.78%	51,549,830
Dec 4, 2025	30.32	31.05	30.32	30.60	30.60	-0.23%	40,280,640
Dec 3, 2025	30.80	31.36	30.49	30.67	30.67	-0.07%	52,423,180
Dec 2, 2025	30.88	31.00	30.51	30.69	30.69	-0.78%	33,038,580
Dec 1, 2025	31.10	31.56	30.77	30.93	30.93	-0.13%	51,881,620
Nov 28, 2025	30.55	31.21	30.42	30.97	30.97	1.01%	49,539,110
Nov 27, 2025	30.33	31.10	30.33	30.66	30.66	1.15%	38,830,897
Nov 26, 2025	30.51	30.68	30.20	30.31	30.31	-0.62%	34,907,274
Nov 25, 2025	30.42	30.69	30.00	30.50	30.50	1.30%	41,282,050
Nov 24, 2025	31.05	31.20	30.00	30.11	30.11	-2.40%	47,901,580
Nov 21, 2025	32.00	32.23	30.80	30.85	30.85	-4.78%	64,948,740
Nov 20, 2025	32.95	33.64	32.39	32.40	32.40	-1.01%	53,796,829
Nov 19, 2025	32.77	33.47	32.30	32.73	32.73	-0.67%	49,049,180
Nov 18, 2025	34.20	34.90	32.73	32.95	32.95	-4.16%	80,957,590
Nov 17, 2025	35.00	35.55	34.26	34.38	34.38	-0.64%	60,139,950
Nov 14, 2025	35.18	36.05	34.59	34.60	34.60	-3.54%	69,389,910
Nov 13, 2025	34.61	36.36	34.61	35.87	35.87	3.64%	101,498,400
Nov 12, 2025	34.91	35.12	33.56	34.61	34.61	-2.53%	80,271,340
Nov 11, 2025	35.37	35.96	34.90	35.51	35.51	0.79%	101,787,900
Nov 10, 2025	35.68	37.81	34.99	35.23	35.23	2.50%	181,254,400
Nov 7, 2025	33.10	34.93	32.76	34.37	34.37	5.88%	142,507,400
Nov 6, 2025	29.44	32.46	29.44	32.46	32.46	10.00%	106,692,000