Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	26.22	26.28	25.42	25.68	25.68	-2.06%	22,210,008
Nov 6, 2026	26.10	26.67	26.00	26.22	26.22	-1.09%	13,054,274
Nov 5, 2026	25.61	26.76	25.60	26.51	26.51	3.96%	30,246,167
Nov 4, 2026	25.25	25.59	25.05	25.50	25.50	0.91%	17,564,971
Nov 3, 2026	24.83	25.60	24.74	25.27	25.27	2.10%	18,823,380
Nov 2, 2026	24.60	25.12	24.60	24.75	24.75	0.12%	16,372,354
Oct 30, 2026	24.15	25.09	23.95	24.72	24.72	1.31%	20,225,053
Oct 29, 2026	24.90	25.25	24.24	24.40	24.40	-5.46%	41,529,439
Oct 28, 2026	26.66	26.78	25.61	25.81	25.81	-2.64%	20,463,844
Oct 27, 2026	26.55	27.03	26.51	26.51	26.51	-0.60%	12,593,236
Oct 26, 2026	26.50	26.85	26.09	26.67	26.67	0.15%	12,521,393
Oct 23, 2026	25.80	26.68	25.70	26.63	26.63	2.31%	17,549,414
Oct 22, 2026	26.70	26.73	26.03	26.03	26.03	-2.44%	13,585,613
Oct 21, 2026	27.23	27.29	26.68	26.68	26.68	-1.95%	10,571,155
Oct 20, 2026	27.38	27.43	26.98	27.21	27.21	-0.80%	9,307,676
Oct 19, 2026	27.00	27.54	26.93	27.43	27.43	1.03%	8,754,416
Oct 16, 2026	26.70	27.20	26.55	27.15	27.15	2.53%	13,413,921
Oct 15, 2026	27.00	27.17	26.33	26.48	26.48	-3.36%	18,488,510
Oct 14, 2026	27.28	27.65	27.27	27.40	27.40	0.22%	10,418,180
Oct 13, 2026	27.00	27.55	26.94	27.34	27.34	0.18%	10,579,192
Oct 12, 2026	28.28	28.30	27.28	27.29	27.29	-3.64%	17,607,093
Oct 9, 2026	27.85	28.46	27.81	28.32	28.32	1.51%	17,544,739
Oct 8, 2026	27.85	28.17	27.76	27.90	27.90	0.14%	10,809,744
Sep 30, 2026	27.32	27.92	27.32	27.86	27.86	1.98%	13,553,810
Sep 29, 2026	27.10	27.34	27.06	27.32	27.32	0.59%	8,478,641
Sep 28, 2026	27.58	27.60	27.12	27.16	27.16	-1.45%	13,933,742
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%	15,119,107
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