Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	27.13	27.70	26.38	26.56	26.56	-1.41%	25,405,168
Sep 15, 2025	27.25	27.29	26.85	26.94	26.94	-1.03%	19,924,002
Sep 12, 2025	27.55	27.55	26.98	27.22	27.22	-1.13%	26,899,577
Sep 11, 2025	27.22	27.59	27.15	27.53	27.53	0.69%	22,418,353
Sep 10, 2025	27.55	27.93	26.84	27.34	27.34	-1.30%	27,698,179
Sep 9, 2025	26.97	28.58	26.92	27.70	27.70	2.59%	48,350,879
Sep 8, 2025	26.34	27.11	26.14	27.00	27.00	2.74%	36,045,421
Sep 5, 2025	26.17	26.43	26.12	26.28	26.28	0.46%	24,952,460
Sep 4, 2025	26.39	26.50	25.88	26.16	26.16	-1.13%	28,618,588
Sep 3, 2025	27.04	27.25	26.32	26.46	26.46	-2.00%	26,505,052
Sep 2, 2025	27.48	27.48	26.67	27.00	27.00	-1.24%	32,697,842
Sep 1, 2025	27.05	27.74	26.95	27.34	27.34	0.48%	33,597,149
Aug 29, 2025	27.38	27.55	27.00	27.21	27.21	0.04%	37,375,370
Aug 28, 2025	27.19	27.44	26.58	27.20	27.20	0.04%	29,310,751
Aug 27, 2025	27.77	27.92	27.19	27.19	27.19	-2.61%	33,318,910
Aug 26, 2025	27.23	28.37	27.06	27.92	27.92	2.61%	40,729,969
Aug 25, 2025	26.76	27.31	26.62	27.21	27.21	2.83%	39,067,953
Aug 22, 2025	26.69	26.81	26.25	26.46	26.46	-0.49%	39,857,691
Aug 21, 2025	26.90	27.07	26.54	26.59	26.59	-1.34%	36,277,579
Aug 20, 2025	26.18	27.29	26.11	26.95	26.95	5.27%	49,090,776
Aug 19, 2025	25.90	25.94	25.44	25.60	25.60	-0.85%	23,956,499
Aug 18, 2025	26.18	26.35	25.76	25.82	25.82	-0.77%	29,381,420
Aug 15, 2025	25.20	26.30	25.13	26.02	26.02	3.01%	32,193,101
Aug 14, 2025	25.78	25.78	25.16	25.26	25.26	-1.75%	18,190,526
Aug 13, 2025	25.48	25.90	25.22	25.71	25.71	1.62%	25,504,380
Aug 12, 2025	24.89	25.66	24.78	25.30	25.30	1.61%	27,185,932
Aug 11, 2025	24.99	25.18	24.67	24.90	24.90	0.32%	24,060,620
Aug 8, 2025	24.46	24.83	24.41	24.82	24.82	1.55%	19,348,389
Aug 7, 2025	24.60	24.83	24.30	24.44	24.44	-0.49%	14,170,200
Aug 6, 2025	24.25	24.74	24.24	24.56	24.56	1.32%	16,253,133
Aug 5, 2025	24.32	24.41	24.15	24.24	24.24	-0.08%	15,865,178
Aug 4, 2025	24.07	24.50	24.00	24.26	24.26	0.17%	14,814,044
Aug 1, 2025	24.63	24.79	24.17	24.22	24.22	-1.78%	18,680,853
Jul 31, 2025	25.00	25.23	24.62	24.66	24.66	-2.14%	23,569,415
Jul 30, 2025	24.42	25.55	24.42	25.20	25.20	2.82%	37,802,361
Jul 29, 2025	24.64	24.73	24.15	24.51	24.51	-0.77%	21,355,900
Jul 28, 2025	24.52	24.80	24.29	24.70	24.70	-0.20%	22,422,598
Jul 25, 2025	24.88	25.16	24.71	24.75	24.75	-	27,597,080
Jul 24, 2025	24.71	24.92	24.39	24.75	24.75	-0.52%	33,390,772
Jul 23, 2025	25.19	25.59	24.83	24.88	24.88	-0.68%	42,999,435
Jul 22, 2025	24.47	25.07	24.34	25.05	25.05	2.45%	49,621,683
Jul 21, 2025	23.25	24.52	23.25	24.45	24.45	5.94%	67,118,427
Jul 18, 2025	22.52	23.15	22.52	23.08	23.08	2.44%	32,788,821
Jul 17, 2025	22.71	22.82	22.46	22.53	22.53	-0.75%	23,711,132
Jul 16, 2025	22.85	23.01	22.67	22.70	22.70	-0.74%	17,831,950
Jul 15, 2025	22.70	23.26	22.70	22.87	22.87	0.75%	31,260,790
Jul 14, 2025	22.70	22.94	22.58	22.70	22.70	0.40%	18,110,068
Jul 11, 2025	22.94	22.98	22.59	22.61	22.61	-1.44%	23,907,764
Jul 10, 2025	22.41	22.96	22.33	22.94	22.94	2.46%	29,810,388
Jul 9, 2025	22.55	22.57	22.30	22.39	22.39	-0.58%	13,059,898