Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.76	13.08	12.73	12.88	12.88	1.42%	9,242,200
Sep 3, 2026	12.73	12.90	12.67	12.70	12.70	0.08%	6,638,635
Sep 2, 2026	13.00	13.08	12.65	12.69	12.69	-2.98%	9,858,700
Sep 1, 2026	12.85	13.17	12.81	13.08	13.08	1.40%	11,529,600
Aug 31, 2026	13.10	13.16	12.77	12.90	12.90	-1.83%	9,387,200
Aug 28, 2026	13.24	13.36	13.08	13.14	13.14	-0.76%	8,587,787
Aug 27, 2026	13.00	13.28	12.92	13.24	13.24	1.22%	9,997,400
Aug 26, 2026	12.85	13.27	12.72	13.08	13.08	1.32%	9,628,070
Aug 25, 2026	12.90	13.00	12.83	12.91	12.91	0.47%	5,706,100
Aug 24, 2026	12.88	13.09	12.81	12.85	12.85	-0.23%	4,396,000
Aug 21, 2026	12.95	12.95	12.71	12.88	12.88	-0.23%	3,435,248
Aug 20, 2026	12.73	12.96	12.70	12.91	12.91	2.22%	4,677,110
Aug 19, 2026	12.83	12.91	12.63	12.63	12.63	-2.17%	4,718,900
Aug 18, 2026	13.19	13.19	12.82	12.91	12.91	-1.45%	4,790,657
Aug 17, 2026	13.00	13.13	12.80	13.10	13.10	1.00%	3,605,749
Aug 14, 2026	13.12	13.15	12.93	12.97	12.97	-1.07%	3,224,117
Aug 13, 2026	13.12	13.26	13.07	13.11	13.11	-	4,824,000
Aug 12, 2026	12.99	13.16	12.93	13.11	13.11	1.16%	4,971,401
Aug 11, 2026	13.03	13.05	12.93	12.96	12.96	-0.84%	5,490,200
Aug 10, 2026	13.00	13.17	12.98	13.07	13.07	0.31%	5,072,452
Aug 7, 2026	13.16	13.18	12.89	13.03	13.03	-1.29%	6,786,552
Aug 6, 2026	13.54	13.57	13.16	13.20	13.20	-2.29%	6,402,200
Aug 5, 2026	13.44	13.54	13.35	13.51	13.51	0.75%	4,450,400
Aug 4, 2026	13.60	13.76	13.37	13.41	13.41	-1.40%	6,566,500
Aug 3, 2026	13.23	13.60	13.19	13.60	13.60	2.56%	9,998,900
Jul 31, 2026	13.32	13.32	13.04	13.26	13.26	0.68%	5,476,884
Jul 30, 2026	12.91	13.22	12.91	13.17	13.17	1.31%	7,046,500
Jul 29, 2026	12.47	13.07	12.45	13.00	13.00	4.25%	10,729,602
Jul 28, 2026	12.51	12.64	12.35	12.47	12.47	-1.19%	6,040,285
Jul 27, 2026	12.41	12.65	12.34	12.62	12.62	1.45%	4,342,113
Jul 24, 2026	12.85	12.89	12.42	12.44	12.44	-3.49%	5,789,900
Jul 23, 2026	12.60	12.90	12.60	12.89	12.89	1.18%	5,037,270
Jul 22, 2026	12.92	12.92	12.55	12.74	12.74	-1.47%	6,265,348
Jul 21, 2026	12.70	13.10	12.70	12.93	12.93	1.25%	9,498,200
Jul 20, 2026	12.58	12.83	12.50	12.77	12.77	1.51%	7,876,773
Jul 17, 2026	12.79	12.94	12.58	12.58	12.58	-2.02%	7,806,400
Jul 16, 2026	12.92	13.03	12.71	12.84	12.84	-1.76%	6,392,522
Jul 15, 2026	12.73	13.08	12.52	13.07	13.07	1.24%	8,172,815
Jul 14, 2026	12.62	12.91	12.58	12.91	12.91	2.14%	5,113,348
Jul 13, 2026	12.86	12.92	12.53	12.64	12.64	-2.24%	5,480,335
Jul 10, 2026	12.80	13.06	12.62	12.93	12.93	1.41%	5,348,008
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