Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.66	12.79	12.49	12.75	12.75	-0.39%	4,523,280
Jul 8, 2026	12.71	12.90	12.63	12.80	12.80	0.71%	5,361,347
Jul 7, 2026	12.85	13.19	12.61	12.71	12.71	-1.32%	7,483,600
Jul 6, 2026	12.90	13.03	12.75	12.88	12.88	0.08%	5,191,901
Jul 3, 2026	12.86	13.04	12.70	12.87	12.87	1.34%	6,485,300
Jul 2, 2026	12.86	13.13	12.62	12.70	12.70	-2.08%	6,429,249
Jul 1, 2026	12.55	13.14	12.36	12.97	12.97	4.18%	7,572,850
Jun 30, 2026	12.80	12.80	12.33	12.45	12.45	-1.35%	4,885,400
Jun 29, 2026	12.63	12.87	12.46	12.62	12.62	0.24%	6,137,985
Jun 26, 2026	13.36	13.36	12.66	12.71	12.59	-5.22%	8,328,767
Jun 25, 2026	13.01	13.68	12.79	13.41	13.28	3.31%	9,840,508
Jun 24, 2026	13.53	13.53	12.95	12.98	12.86	-3.13%	6,001,700
Jun 23, 2026	13.25	13.68	13.20	13.40	13.27	1.44%	10,200,400
Jun 22, 2026	12.69	13.23	12.38	13.21	13.09	4.02%	9,013,399
Jun 18, 2026	12.80	13.02	12.50	12.70	12.58	-0.55%	6,906,983
Jun 17, 2026	12.93	13.05	12.67	12.77	12.65	-1.24%	4,840,326
Jun 16, 2026	13.00	13.08	12.88	12.93	12.81	-1.37%	6,838,750
Jun 15, 2026	12.49	13.46	12.45	13.11	12.99	5.05%	11,762,200
Jun 12, 2026	12.13	12.61	12.11	12.48	12.36	2.97%	6,644,185
Jun 11, 2026	12.29	12.40	11.99	12.12	12.01	-1.78%	4,554,300
Jun 10, 2026	12.25	12.37	12.15	12.34	12.22	0.24%	4,536,947
Jun 9, 2026	12.43	12.46	12.21	12.31	12.19	-0.65%	4,556,949
Jun 8, 2026	12.79	12.87	12.26	12.39	12.27	-3.88%	7,053,600
Jun 5, 2026	13.20	13.22	12.87	12.89	12.77	-1.83%	6,390,904
Jun 4, 2026	13.42	13.48	13.04	13.13	13.01	-2.01%	6,813,652
Jun 3, 2026	13.61	13.69	13.36	13.40	13.27	-1.18%	5,337,800
Jun 2, 2026	13.91	13.95	13.54	13.56	13.43	-2.59%	8,733,848
Jun 1, 2026	13.91	14.02	13.72	13.92	13.79	0.07%	5,619,500
May 29, 2026	13.85	14.35	13.85	13.91	13.78	0.80%	8,261,600
May 28, 2026	14.08	14.09	13.68	13.80	13.67	-1.85%	6,885,900
May 27, 2026	14.13	14.34	13.85	14.06	13.93	-1.33%	7,041,200
May 26, 2026	14.34	14.52	14.04	14.25	14.12	-1.38%	6,336,000
May 25, 2026	14.39	14.85	14.27	14.45	14.31	1.33%	6,746,000
May 22, 2026	14.52	14.58	14.14	14.26	14.13	-1.45%	7,625,400
May 21, 2026	14.57	15.23	14.45	14.47	14.33	-0.55%	12,752,410
May 20, 2026	14.71	14.71	14.42	14.55	14.41	-1.29%	7,260,248
May 19, 2026	14.92	14.95	14.46	14.74	14.60	-0.41%	11,079,500
May 18, 2026	14.87	15.19	14.65	14.80	14.66	0.54%	11,265,670
May 15, 2026	15.50	15.60	14.68	14.72	14.58	-5.76%	20,789,800
May 14, 2026	15.59	16.30	15.42	15.62	15.47	1.36%	32,413,330
May 13, 2026	14.66	15.70	14.60	15.41	15.26	4.47%	22,397,380
May 12, 2026	14.97	14.97	14.64	14.75	14.61	-1.21%	5,243,766
May 11, 2026	14.91	15.01	14.72	14.93	14.79	0.74%	5,744,700
May 8, 2026	14.74	14.92	14.70	14.82	14.68	0.27%	4,565,300
May 7, 2026	14.87	14.93	14.63	14.78	14.64	-0.61%	7,576,300
May 6, 2026	14.97	14.97	14.64	14.87	14.73	0.34%	8,047,900
Apr 30, 2026	14.69	14.92	14.50	14.82	14.68	0.88%	6,194,800
Apr 29, 2026	14.59	14.74	14.50	14.69	14.55	1.66%	6,529,300
Apr 28, 2026	14.45	14.62	14.44	14.45	14.31	-0.34%	6,541,700
Apr 27, 2026	14.20	14.51	14.16	14.50	14.36	2.84%	10,018,990