Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	27.90	28.05	27.52	27.56	27.56	-1.40%	13,567,788
Sep 23, 2026	28.17	28.25	27.91	27.95	27.95	-1.03%	15,312,500
Sep 22, 2026	28.30	28.40	28.15	28.24	28.24	-0.14%	18,198,365
Sep 21, 2026	28.10	28.36	28.01	28.28	28.28	1.36%	14,947,207
Sep 18, 2026	28.40	28.53	28.10	28.10	27.90	-0.67%	21,919,565
Sep 17, 2026	28.60	28.74	28.01	28.29	28.09	-1.53%	23,466,544
Sep 16, 2026	28.72	28.88	28.47	28.73	28.53	0.07%	23,352,418
Sep 15, 2026	28.99	29.19	28.67	28.71	28.51	-1.03%	18,753,193
Sep 14, 2026	29.26	29.31	28.90	29.01	28.80	-1.02%	20,733,017
Sep 11, 2026	30.31	30.35	29.23	29.31	29.10	-4.43%	44,554,866
Sep 10, 2026	31.39	31.58	30.62	30.67	30.45	-3.00%	32,182,801
Sep 9, 2026	31.63	31.90	31.11	31.62	31.39	-0.91%	40,323,254
Sep 8, 2026	30.40	31.99	30.33	31.91	31.68	5.17%	67,793,210
Sep 7, 2026	30.80	30.88	30.23	30.34	30.12	-1.49%	24,775,412
Sep 4, 2026	30.95	31.74	30.73	30.80	30.58	-0.39%	31,261,060
Sep 3, 2026	31.28	31.43	30.66	30.92	30.70	0.03%	25,498,226
Sep 2, 2026	31.99	32.20	30.63	30.91	30.69	-3.29%	46,453,859
Sep 1, 2026	31.20	32.26	31.13	31.96	31.73	1.65%	53,285,292
Aug 31, 2026	31.92	32.06	31.26	31.44	31.22	-0.44%	51,266,788
Aug 28, 2026	30.80	31.73	30.78	31.58	31.36	2.04%	51,722,995
Aug 27, 2026	30.25	31.14	30.02	30.95	30.73	2.38%	47,161,459
Aug 26, 2026	29.62	30.39	29.22	30.23	30.01	1.51%	39,215,013
Aug 25, 2026	30.20	30.68	29.61	29.78	29.57	-0.43%	40,133,420
Aug 24, 2026	29.80	30.50	29.75	29.91	29.70	0.81%	34,881,176
Aug 21, 2026	29.61	29.86	29.10	29.67	29.46	-0.54%	23,503,800
Aug 20, 2026	29.90	30.58	29.54	29.83	29.62	0.13%	35,803,422
Aug 19, 2026	30.65	30.95	29.77	29.79	29.58	-3.00%	45,464,022
Aug 18, 2026	30.74	31.18	30.30	30.71	30.49	3.96%	61,637,805
Aug 17, 2026	28.84	29.79	28.80	29.54	29.33	2.25%	22,434,063
Aug 14, 2026	28.80	29.20	28.74	28.89	28.68	0.31%	12,016,315
Aug 13, 2026	29.61	29.73	28.80	28.80	28.60	-3.42%	28,422,029
Aug 12, 2026	29.66	30.27	29.58	29.82	29.61	-0.03%	22,288,542
Aug 11, 2026	30.12	30.93	29.81	29.83	29.62	-1.03%	36,128,163
Aug 10, 2026	30.11	31.01	30.02	30.14	29.93	0.13%	38,042,981
Aug 7, 2026	30.02	30.32	29.74	30.10	29.89	0.27%	25,179,246
Aug 6, 2026	30.10	30.36	29.70	30.02	29.81	-0.50%	24,841,842
Aug 5, 2026	29.30	30.19	29.13	30.17	29.96	2.62%	29,278,394
Aug 4, 2026	29.57	29.69	29.06	29.40	29.19	-0.51%	23,207,776
Aug 3, 2026	29.80	30.12	29.40	29.55	29.34	-1.07%	23,238,000
Jul 31, 2026	30.13	30.13	29.80	29.87	29.66	-1.65%	27,877,428
Jul 30, 2026	29.61	30.51	29.61	30.37	30.15	1.61%	29,766,668
Jul 29, 2026	29.18	30.16	29.12	29.89	29.68	1.67%	22,640,259
Jul 28, 2026	28.80	29.59	28.73	29.40	29.19	0.68%	20,132,266
Jul 27, 2026	28.66	29.20	28.51	29.20	28.99	1.39%	21,572,674
Jul 24, 2026	29.90	30.33	28.76	28.80	28.60	-4.79%	29,921,977
Jul 23, 2026	29.21	30.40	29.02	30.25	30.03	2.20%	36,547,303
Jul 22, 2026	28.58	29.79	28.36	29.60	29.39	2.64%	40,283,542
Jul 21, 2026	28.20	29.18	27.99	28.84	28.63	2.56%	39,562,896
Jul 20, 2026	27.50	28.38	27.44	28.12	27.92	2.44%	30,488,275
Jul 17, 2026	27.60	28.09	27.25	27.45	27.25	-0.62%	28,292,893