Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.44	36.86	35.93	36.18	36.18	-1.36%	53,132,280
Apr 29, 2026	35.23	36.78	34.65	36.68	36.68	2.89%	73,039,650
Apr 28, 2026	35.45	36.62	35.41	35.65	35.65	1.31%	79,187,610
Apr 27, 2026	35.32	35.59	34.70	35.19	35.19	-1.35%	63,729,000
Apr 24, 2026	33.80	35.70	33.76	35.67	35.67	4.91%	84,032,980
Apr 23, 2026	34.95	35.07	33.88	34.00	34.00	-2.72%	60,579,960
Apr 22, 2026	34.03	35.28	33.90	34.95	34.95	2.82%	77,301,930
Apr 21, 2026	33.36	34.40	32.68	33.99	33.99	1.89%	56,368,860
Apr 20, 2026	33.22	33.54	32.93	33.36	33.36	-	42,190,770
Apr 17, 2026	34.30	34.30	33.24	33.36	33.36	-1.33%	57,392,900
Apr 16, 2026	33.00	34.15	32.90	33.81	33.81	2.58%	52,218,570
Apr 15, 2026	33.66	33.89	32.91	32.96	32.96	-1.58%	45,565,130
Apr 14, 2026	33.33	33.53	33.01	33.49	33.49	0.63%	37,133,520
Apr 13, 2026	33.65	33.79	32.83	33.28	33.28	-0.54%	44,577,720
Apr 10, 2026	33.60	33.99	33.12	33.46	33.46	0.54%	40,739,760
Apr 9, 2026	33.00	33.59	32.75	33.28	33.28	-0.30%	34,983,780
Apr 8, 2026	32.59	33.43	32.50	33.38	33.38	2.39%	59,523,700
Apr 7, 2026	31.44	32.72	31.11	32.60	32.60	3.69%	50,815,600
Apr 3, 2026	32.72	32.79	31.16	31.44	31.44	-3.76%	59,701,950
Apr 2, 2026	33.29	33.30	32.00	32.67	32.67	-2.48%	46,451,610
Apr 1, 2026	33.80	33.96	33.24	33.50	33.50	0.33%	39,323,650
Mar 31, 2026	34.94	35.05	33.27	33.39	33.39	-4.55%	56,047,200
Mar 30, 2026	34.79	35.69	34.73	34.98	34.98	0.58%	58,022,538
Mar 27, 2026	33.48	35.33	33.41	34.78	34.78	2.38%	63,534,890
Mar 26, 2026	34.50	35.10	33.75	33.97	33.97	-1.65%	54,651,630
Mar 25, 2026	34.13	35.13	34.01	34.54	34.54	0.09%	67,286,966
Mar 24, 2026	35.81	35.88	33.10	34.51	34.51	-5.94%	118,664,000
Mar 23, 2026	35.88	38.17	35.81	36.69	36.69	-1.40%	75,976,890
Mar 20, 2026	36.89	38.00	36.67	37.21	37.21	0.68%	61,299,400
Mar 19, 2026	38.75	39.14	36.59	36.96	36.96	-4.55%	67,334,330
Mar 18, 2026	39.10	39.15	37.65	38.72	38.72	-1.15%	65,094,660
Mar 17, 2026	40.30	41.46	39.17	39.17	39.17	-3.74%	92,091,648
Mar 16, 2026	43.58	44.38	40.50	40.69	40.69	-5.66%	123,261,275
Mar 13, 2026	42.39	45.10	42.39	43.13	43.13	2.08%	125,388,100
Mar 12, 2026	42.30	43.10	40.83	42.25	42.25	0.62%	99,288,171
Mar 11, 2026	41.09	42.11	40.28	41.99	41.99	1.92%	82,214,960
Mar 10, 2026	40.80	41.97	40.77	41.20	41.20	-1.95%	72,012,700
Mar 9, 2026	43.47	44.28	41.84	42.02	42.02	-1.52%	123,864,300
Mar 6, 2026	40.41	42.98	39.97	42.67	42.67	4.84%	104,142,400
Mar 5, 2026	41.84	41.85	40.38	40.70	40.70	-0.90%	73,162,680
Mar 4, 2026	40.15	42.66	40.14	41.07	41.07	-0.27%	92,366,190
Mar 3, 2026	43.35	43.99	40.39	41.18	41.18	-6.39%	130,955,700
Mar 2, 2026	45.32	45.40	43.10	43.99	43.99	-0.86%	107,566,146
Feb 27, 2026	43.50	45.62	43.50	44.37	44.37	-0.40%	92,883,290
Feb 26, 2026	43.40	44.84	42.51	44.55	44.55	2.89%	163,321,300
Feb 25, 2026	40.20	43.30	39.95	43.30	43.30	10.01%	173,689,500
Feb 24, 2026	37.06	39.36	37.03	39.36	39.36	10.01%	83,030,944
Feb 13, 2026	36.30	36.37	35.60	35.78	35.78	-2.40%	28,029,760
Feb 12, 2026	36.53	36.87	36.35	36.66	36.66	0.38%	29,815,280
Feb 11, 2026	35.42	37.25	35.35	36.52	36.52	2.93%	50,604,640