Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.73	15.60	14.69	15.37	-	4.91%	8,912,305
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
Jan 7, 2026	16.28	16.34	16.00	16.04	16.04	-1.35%	10,037,011
Jan 6, 2026	16.01	16.33	16.01	16.26	16.26	1.56%	13,414,400
Jan 5, 2026	16.02	16.06	15.75	16.01	16.01	-0.37%	9,417,900
Dec 31, 2025	15.95	16.39	15.87	16.07	16.07	1.01%	11,326,620
Dec 30, 2025	15.96	16.18	15.86	15.91	15.91	-1.06%	11,359,200
Dec 29, 2025	15.53	16.55	15.46	16.08	16.08	3.81%	22,576,380
Dec 26, 2025	15.38	15.66	15.36	15.49	15.49	0.65%	7,399,977
Dec 25, 2025	15.44	15.60	15.35	15.39	15.39	-0.32%	7,442,100
Dec 24, 2025	14.91	15.53	14.89	15.44	15.44	3.42%	9,741,377
Dec 23, 2025	15.10	15.16	14.91	14.93	14.93	-1.52%	4,085,057
Dec 22, 2025	15.02	15.33	14.97	15.16	15.16	1.07%	6,273,677
Dec 19, 2025	15.08	15.15	14.94	15.00	15.00	-0.27%	5,432,400
Dec 18, 2025	15.23	15.24	14.98	15.04	15.04	-1.25%	5,032,177
Dec 17, 2025	15.05	15.32	14.82	15.23	15.23	0.66%	8,438,388