Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	33.44	33.51	32.34	32.34	32.34	-2.82%	41,400,240
May 13, 2026	34.04	34.68	34.00	34.48	33.28	0.85%	34,630,300
May 12, 2026	34.93	34.96	34.15	34.19	33.00	-2.40%	40,247,970
May 11, 2026	34.76	35.30	34.60	35.03	33.81	0.75%	43,891,680
May 8, 2026	35.00	35.30	34.53	34.77	33.56	-0.94%	42,747,730
May 7, 2026	35.97	35.97	35.05	35.10	33.88	-2.99%	63,275,280
May 6, 2026	36.28	36.31	35.00	36.18	34.92	-	62,602,230
Apr 30, 2026	36.44	36.86	35.93	36.18	34.92	-1.36%	53,132,280
Apr 29, 2026	35.23	36.78	34.65	36.68	35.40	2.89%	73,039,650
Apr 28, 2026	35.45	36.62	35.41	35.65	34.41	1.31%	79,187,610
Apr 27, 2026	35.32	35.59	34.70	35.19	33.97	-1.35%	63,729,000
Apr 24, 2026	33.80	35.70	33.76	35.67	34.43	4.91%	84,032,980
Apr 23, 2026	34.95	35.07	33.88	34.00	32.82	-2.72%	60,579,960
Apr 22, 2026	34.03	35.28	33.90	34.95	33.73	2.82%	77,301,930
Apr 21, 2026	33.36	34.40	32.68	33.99	32.81	1.89%	56,368,860
Apr 20, 2026	33.22	33.54	32.93	33.36	32.20	-	42,190,770
Apr 17, 2026	34.30	34.30	33.24	33.36	32.20	-1.33%	57,392,900
Apr 16, 2026	33.00	34.15	32.90	33.81	32.63	2.58%	52,218,570
Apr 15, 2026	33.66	33.89	32.91	32.96	31.81	-1.58%	45,565,130
Apr 14, 2026	33.33	33.53	33.01	33.49	32.32	0.63%	37,133,520
Apr 13, 2026	33.65	33.79	32.83	33.28	32.12	-0.54%	44,577,720
Apr 10, 2026	33.60	33.99	33.12	33.46	32.30	0.54%	40,739,760
Apr 9, 2026	33.00	33.59	32.75	33.28	32.12	-0.30%	34,983,780
Apr 8, 2026	32.59	33.43	32.50	33.38	32.22	2.39%	59,523,700
Apr 7, 2026	31.44	32.72	31.11	32.60	31.47	3.69%	50,815,600
Apr 3, 2026	32.72	32.79	31.16	31.44	30.35	-3.76%	59,701,950
Apr 2, 2026	33.29	33.30	32.00	32.67	31.53	-2.48%	46,451,610
Apr 1, 2026	33.80	33.96	33.24	33.50	32.33	0.33%	39,323,650
Mar 31, 2026	34.94	35.05	33.27	33.39	32.23	-4.55%	56,047,200
Mar 30, 2026	34.79	35.69	34.73	34.98	33.76	0.58%	58,022,530
Mar 27, 2026	33.48	35.33	33.41	34.78	33.57	2.38%	63,534,890
Mar 26, 2026	34.50	35.10	33.75	33.97	32.79	-1.65%	54,651,630
Mar 25, 2026	34.13	35.13	34.01	34.54	33.34	0.09%	67,286,960
Mar 24, 2026	35.81	35.88	33.10	34.51	33.31	-5.94%	118,664,000
Mar 23, 2026	35.88	38.17	35.81	36.69	35.41	-1.40%	75,976,890
Mar 20, 2026	36.89	38.00	36.67	37.21	35.91	0.68%	61,299,400
Mar 19, 2026	38.75	39.14	36.59	36.96	35.67	-4.55%	67,334,330
Mar 18, 2026	39.10	39.15	37.65	38.72	37.37	-1.15%	65,094,660
Mar 17, 2026	40.30	41.46	39.17	39.17	37.81	-3.74%	92,091,640
Mar 16, 2026	43.58	44.38	40.50	40.69	39.27	-5.66%	123,261,200
Mar 13, 2026	42.39	45.10	42.39	43.13	41.63	2.08%	125,388,100
Mar 12, 2026	42.30	43.10	40.83	42.25	40.78	0.62%	99,288,170
Mar 11, 2026	41.09	42.11	40.28	41.99	40.53	1.92%	82,214,960
Mar 10, 2026	40.80	41.97	40.77	41.20	39.77	-1.95%	72,012,700