Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	14.05	14.08	13.72	13.77	13.77	-2.20%	4,893,638
Mar 25, 2026	13.98	14.20	13.90	14.08	14.08	0.72%	4,368,076
Mar 24, 2026	13.94	14.02	13.79	13.98	13.98	1.45%	6,090,482
Mar 23, 2026	14.11	14.19	13.66	13.78	13.78	-4.04%	9,934,520
Mar 20, 2026	14.78	14.81	14.31	14.36	14.36	-2.64%	7,212,498
Mar 19, 2026	14.79	14.94	14.65	14.75	14.75	-1.34%	5,972,262
Mar 18, 2026	14.82	14.96	14.68	14.95	14.95	0.67%	7,644,947
Mar 17, 2026	14.70	15.44	14.55	14.85	14.85	0.75%	12,603,780
Mar 16, 2026	14.55	14.82	14.50	14.74	14.74	1.24%	9,522,599
Mar 13, 2026	15.46	15.46	14.53	14.56	14.56	-5.88%	18,533,630
Mar 12, 2026	15.00	15.58	14.98	15.47	15.47	3.27%	13,340,660
Mar 11, 2026	14.96	15.06	14.73	14.98	14.98	0.13%	7,833,699
Mar 10, 2026	14.90	15.14	14.90	14.96	14.96	1.01%	6,413,500
Mar 9, 2026	15.20	15.42	14.73	14.81	14.81	-3.58%	12,223,748
Mar 6, 2026	14.73	15.60	14.69	15.36	15.36	4.85%	12,616,700
Mar 5, 2026	14.92	15.00	14.61	14.65	14.65	-0.88%	5,315,060
Mar 4, 2026	14.85	15.09	14.65	14.78	14.78	-0.47%	6,145,628
Mar 3, 2026	15.27	15.39	14.82	14.85	14.85	-2.75%	8,945,409
Mar 2, 2026	15.40	15.46	15.03	15.27	15.27	-2.24%	9,685,589
Feb 27, 2026	14.98	15.65	14.97	15.62	15.62	3.86%	10,629,890
Feb 26, 2026	15.25	15.25	15.00	15.04	15.04	-1.31%	4,493,851
Feb 25, 2026	15.06	15.32	15.02	15.24	15.24	1.74%	5,127,500
Feb 24, 2026	15.50	15.54	14.92	14.98	14.98	-2.41%	8,059,248
Feb 13, 2026	15.30	15.78	15.27	15.35	15.35	0.59%	8,159,498
Feb 12, 2026	15.38	15.38	15.14	15.26	15.26	-0.26%	4,652,139
Feb 11, 2026	15.39	15.39	15.27	15.30	15.30	-0.20%	3,490,200
Feb 10, 2026	15.34	15.44	15.23	15.33	15.33	0.13%	4,582,600
Feb 9, 2026	15.32	15.40	15.21	15.31	15.31	0.66%	4,884,748
Feb 6, 2026	15.31	15.44	15.19	15.21	15.21	-1.43%	5,636,700
Feb 5, 2026	15.50	15.61	15.20	15.43	15.43	-0.32%	5,936,401
Feb 4, 2026	15.37	15.53	15.19	15.48	15.48	0.72%	5,983,804
Feb 3, 2026	15.53	15.60	15.26	15.37	15.37	0.07%	6,826,648
Feb 2, 2026	15.80	15.94	15.34	15.36	15.36	-3.15%	8,800,300
Jan 30, 2026	16.20	16.35	15.70	15.86	15.86	-1.80%	8,656,115
Jan 29, 2026	16.20	16.35	15.95	16.15	16.15	-0.74%	6,789,600
Jan 28, 2026	16.65	16.70	16.21	16.27	16.27	-2.28%	6,883,348
Jan 27, 2026	16.79	16.79	16.21	16.65	16.65	-0.42%	8,217,000
Jan 26, 2026	16.60	16.96	16.40	16.72	16.72	0.78%	12,535,300
Jan 23, 2026	16.34	16.86	16.28	16.59	16.59	1.34%	11,585,070
Jan 22, 2026	15.82	16.58	15.67	16.37	16.37	1.17%	15,438,790
Jan 21, 2026	16.24	16.47	16.10	16.18	16.18	-	8,718,651
Jan 20, 2026	16.20	16.37	15.94	16.18	16.18	0.19%	8,995,642
Jan 19, 2026	15.83	16.35	15.80	16.15	16.15	2.60%	10,504,140
Jan 16, 2026	16.04	16.19	15.68	15.74	15.74	-1.01%	8,315,781
Jan 15, 2026	16.24	16.40	15.77	15.90	15.90	-3.23%	12,633,200
Jan 14, 2026	16.12	16.96	16.08	16.43	16.43	1.92%	19,519,020
Jan 13, 2026	16.25	16.52	16.00	16.12	16.12	-0.86%	10,953,210
Jan 12, 2026	16.00	16.30	15.98	16.26	16.26	1.31%	9,530,200
Jan 9, 2026	15.75	16.20	15.75	16.05	16.05	1.78%	7,963,300
Jan 8, 2026	15.96	15.97	15.67	15.77	15.77	-1.68%	8,524,600