Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	29.90	30.33	28.76	28.80	28.80	-4.79%	29,921,970
Jul 23, 2026	29.21	30.40	29.02	30.25	30.25	2.20%	36,547,300
Jul 22, 2026	28.58	29.79	28.36	29.60	29.60	2.64%	40,283,540
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%	22,363,100
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%	30,893,190
Jul 9, 2026	28.83	28.84	27.37	27.76	27.76	-4.21%	44,763,800
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%	40,886,210
Jul 6, 2026	30.25	31.16	30.01	30.29	30.29	-1.01%	37,968,700
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
Jun 26, 2026	33.58	33.58	32.10	32.13	32.13	-4.09%	55,693,930
Jun 25, 2026	34.04	34.44	32.82	33.50	33.50	-1.82%	76,533,136
Jun 24, 2026	31.70	34.19	31.70	34.12	34.12	6.43%	96,431,573
Jun 23, 2026	32.97	33.56	31.81	32.06	32.06	-1.44%	88,922,959
Jun 22, 2026	29.29	32.53	29.06	32.53	32.53	10.01%	94,150,897
Jun 18, 2026	29.95	30.51	29.17	29.57	29.57	-2.18%	41,528,830
Jun 17, 2026	30.22	30.55	29.47	30.23	30.23	-1.27%	42,618,221
Jun 16, 2026	31.21	31.99	30.33	30.62	30.62	-1.92%	52,160,650
Jun 15, 2026	30.20	31.30	30.20	31.22	31.22	5.47%	64,856,240
Jun 12, 2026	29.56	30.99	28.96	29.60	29.60	-1.30%	75,142,440
Jun 11, 2026	29.24	30.28	28.81	29.99	29.99	4.49%	54,848,720
Jun 10, 2026	28.30	29.10	28.30	28.70	28.70	-0.24%	24,265,500
Jun 9, 2026	29.23	29.28	28.09	28.77	28.77	-0.55%	32,361,078
Jun 8, 2026	29.17	29.67	28.75	28.93	28.93	-2.82%	33,776,910
Jun 5, 2026	30.05	30.49	29.60	29.77	29.77	-1.49%	35,104,330
Jun 4, 2026	30.90	30.92	30.00	30.22	30.22	-2.58%	36,811,610
Jun 3, 2026	30.83	31.45	30.51	31.02	31.02	-0.16%	28,471,760
Jun 2, 2026	31.00	31.32	30.20	31.07	31.07	0.19%	30,183,010
Jun 1, 2026	30.73	31.39	30.57	31.01	31.01	1.21%	31,826,740
May 29, 2026	30.92	31.22	30.44	30.64	30.64	-1.03%	34,019,980
May 28, 2026	31.50	31.98	30.65	30.96	30.96	-0.99%	32,732,950
May 27, 2026	32.05	32.76	31.08	31.27	31.27	-2.37%	36,543,100
May 26, 2026	30.84	32.08	30.56	32.03	32.03	3.66%	46,633,380
May 25, 2026	32.00	32.32	30.75	30.90	30.90	-3.92%	42,768,720
May 22, 2026	31.59	32.58	31.29	32.16	32.16	1.84%	33,584,500
May 21, 2026	31.53	32.62	31.39	31.58	31.58	-0.28%	38,759,600
May 20, 2026	31.05	31.79	30.80	31.67	31.67	1.15%	32,533,340
May 19, 2026	31.61	31.61	30.90	31.31	31.31	-0.95%	31,051,280
May 18, 2026	32.49	32.99	31.47	31.61	31.61	-2.29%	40,451,860
May 15, 2026	32.23	33.14	32.19	32.35	32.35	0.03%	41,393,790