Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.95	31.74	30.73	30.80	30.80	-0.39%	31,261,060
Sep 3, 2026	31.28	31.43	30.66	30.92	30.92	0.03%	25,498,226
Sep 2, 2026	31.99	32.20	30.63	30.91	30.91	-3.29%	46,453,850
Sep 1, 2026	31.20	32.26	31.13	31.96	31.96	1.65%	53,285,292
Aug 31, 2026	31.92	32.06	31.26	31.44	31.44	-0.44%	51,266,788
Aug 28, 2026	30.80	31.73	30.78	31.58	31.58	2.04%	51,722,995
Aug 27, 2026	30.25	31.14	30.02	30.95	30.95	2.38%	47,161,459
Aug 26, 2026	29.62	30.39	29.22	30.23	30.23	1.51%	39,215,013
Aug 25, 2026	30.20	30.68	29.61	29.78	29.78	-0.43%	40,133,420
Aug 24, 2026	29.80	30.50	29.75	29.91	29.91	0.81%	34,881,176
Aug 21, 2026	29.61	29.86	29.10	29.67	29.67	-0.54%	23,503,800
Aug 20, 2026	29.90	30.58	29.54	29.83	29.83	0.13%	35,803,422
Aug 19, 2026	30.65	30.95	29.77	29.79	29.79	-3.00%	45,464,022
Aug 18, 2026	30.74	31.18	30.30	30.71	30.71	3.96%	61,637,805
Aug 17, 2026	28.84	29.79	28.80	29.54	29.54	2.25%	22,434,063
Aug 14, 2026	28.80	29.20	28.74	28.89	28.89	0.31%	12,016,315
Aug 13, 2026	29.61	29.73	28.80	28.80	28.80	-3.42%	28,422,029
Aug 12, 2026	29.66	30.27	29.58	29.82	29.82	-0.03%	22,288,542
Aug 11, 2026	30.12	30.93	29.81	29.83	29.83	-1.03%	36,128,163
Aug 10, 2026	30.11	31.01	30.02	30.14	30.14	0.13%	38,042,981
Aug 7, 2026	30.02	30.32	29.74	30.10	30.10	0.27%	25,179,246
Aug 6, 2026	30.10	30.36	29.70	30.02	30.02	-0.50%	24,841,842
Aug 5, 2026	29.30	30.19	29.13	30.17	30.17	2.62%	29,278,394
Aug 4, 2026	29.57	29.69	29.06	29.40	29.40	-0.51%	23,207,776
Aug 3, 2026	29.80	30.12	29.40	29.55	29.55	-1.07%	23,238,000
Jul 31, 2026	30.13	30.13	29.80	29.87	29.87	-1.65%	27,877,428
Jul 30, 2026	29.61	30.51	29.61	30.37	30.37	1.61%	29,766,668
Jul 29, 2026	29.18	30.16	29.12	29.89	29.89	1.67%	22,640,259
Jul 28, 2026	28.80	29.59	28.73	29.40	29.40	0.68%	20,132,266
Jul 27, 2026	28.66	29.20	28.51	29.20	29.20	1.39%	21,572,674
Jul 24, 2026	29.90	30.33	28.76	28.80	28.80	-4.79%	29,921,977
Jul 23, 2026	29.21	30.40	29.02	30.25	30.25	2.20%	36,547,303
Jul 22, 2026	28.58	29.79	28.36	29.60	29.60	2.64%	40,283,542
Jul 21, 2026	28.20	29.18	27.99	28.84	28.84	2.56%	39,562,896
Jul 20, 2026	27.50	28.38	27.44	28.12	28.12	2.44%	30,488,275
Jul 17, 2026	27.60	28.09	27.25	27.45	27.45	-0.62%	28,292,893
Jul 16, 2026	27.96	28.28	27.53	27.62	27.62	-1.99%	22,363,109
Jul 15, 2026	27.75	28.56	27.33	28.18	28.18	1.55%	33,294,702
Jul 14, 2026	26.46	27.85	26.38	27.75	27.75	4.88%	33,994,487
Jul 13, 2026	27.07	27.17	26.27	26.46	26.46	-2.97%	30,510,305
Jul 10, 2026	27.58	27.85	26.96	27.27	27.27	-1.77%	30,893,194
Jul 9, 2026	28.83	28.84	27.37	27.76	27.76	-4.21%	44,763,804
Jul 8, 2026	28.77	29.04	28.11	28.98	28.98	0.42%	29,455,002
Jul 7, 2026	30.06	30.18	28.83	28.86	28.86	-4.72%	40,886,217
Jul 6, 2026	30.25	31.16	30.01	30.29	30.29	-1.01%	37,968,704
Jul 3, 2026	31.54	31.61	30.45	30.60	30.60	-2.83%	44,816,545
Jul 2, 2026	30.75	31.98	30.00	31.49	31.49	1.25%	60,666,372
Jul 1, 2026	30.01	31.63	29.68	31.10	31.10	2.30%	55,268,791
Jun 30, 2026	31.65	31.65	30.07	30.40	30.40	-4.88%	60,954,663
Jun 29, 2026	32.13	32.96	31.00	31.96	31.96	-0.53%	47,691,065