Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.56	11.79	11.28	11.78	11.78	1.73%	6,042,319
Oct 22, 2026	11.87	11.91	11.57	11.58	11.58	-2.44%	6,085,186
Oct 21, 2026	11.98	12.06	11.87	11.87	11.87	-0.92%	2,534,459
Oct 20, 2026	12.01	12.03	11.88	11.98	11.98	-0.42%	3,424,387
Oct 19, 2026	11.91	12.09	11.91	12.03	12.03	0.17%	2,866,993
Oct 16, 2026	12.12	12.20	11.90	12.01	12.01	-0.41%	4,817,400
Oct 15, 2026	12.12	12.27	12.00	12.08	12.06	-1.47%	4,521,054
Oct 14, 2026	12.40	12.54	12.21	12.26	12.24	-1.13%	5,760,500
Oct 13, 2026	12.26	12.49	12.17	12.40	12.38	1.06%	8,725,620
Oct 12, 2026	12.12	12.30	12.11	12.27	12.25	0.90%	5,788,985
Oct 9, 2026	11.98	12.20	11.85	12.16	12.14	1.84%	5,967,653
Oct 8, 2026	12.13	12.20	11.85	11.94	11.92	-1.32%	4,674,115
Sep 30, 2026	12.06	12.17	12.04	12.10	12.08	0.33%	2,825,614
Sep 29, 2026	11.98	12.14	11.97	12.06	12.04	0.42%	3,876,891
Sep 28, 2026	12.16	12.18	11.94	12.01	11.99	-1.40%	4,890,567
Sep 24, 2026	12.30	12.36	12.16	12.18	12.16	-1.30%	4,212,020
Sep 23, 2026	12.43	12.49	12.34	12.34	12.32	-0.96%	2,736,900
Sep 22, 2026	12.55	12.62	12.42	12.46	12.44	-1.42%	6,320,541
Sep 21, 2026	12.28	12.67	12.24	12.64	12.62	2.85%	6,968,259
Sep 18, 2026	12.22	12.34	12.17	12.29	12.27	0.99%	4,866,224
Sep 17, 2026	12.24	12.33	12.15	12.17	12.15	-0.73%	3,382,400
Sep 16, 2026	12.09	12.30	11.98	12.26	12.24	1.41%	5,879,747
Sep 15, 2026	12.21	12.23	12.08	12.09	12.07	-0.98%	3,442,400
Sep 14, 2026	12.25	12.27	12.16	12.21	12.19	-0.49%	4,361,637
Sep 11, 2026	12.71	12.73	12.21	12.27	12.25	-4.36%	9,654,787
Sep 10, 2026	12.76	12.85	12.71	12.83	12.81	0.63%	5,901,094
Sep 9, 2026	12.74	12.80	12.69	12.75	12.73	-0.23%	3,835,218
Sep 8, 2026	12.69	12.93	12.63	12.78	12.76	0.55%	6,509,061
Sep 7, 2026	12.90	12.95	12.68	12.71	12.69	-1.32%	7,494,600
Sep 4, 2026	12.76	13.08	12.73	12.88	12.86	1.42%	9,242,200
Sep 3, 2026	12.73	12.90	12.67	12.70	12.68	0.08%	6,638,635
Sep 2, 2026	13.00	13.08	12.65	12.69	12.67	-2.98%	9,858,700
Sep 1, 2026	12.85	13.17	12.81	13.08	13.06	1.40%	11,529,600
Aug 31, 2026	13.10	13.16	12.77	12.90	12.88	-1.83%	9,387,200
Aug 28, 2026	13.24	13.36	13.08	13.14	13.12	-0.76%	8,587,787
Aug 27, 2026	13.00	13.28	12.92	13.24	13.22	1.22%	9,997,400
Aug 26, 2026	12.85	13.27	12.72	13.08	13.06	1.32%	9,628,070
Aug 25, 2026	12.90	13.00	12.83	12.91	12.89	0.47%	5,706,100
Aug 24, 2026	12.88	13.09	12.81	12.85	12.83	-0.23%	4,396,000
Aug 21, 2026	12.95	12.95	12.71	12.88	12.86	-0.23%	3,435,248
Aug 20, 2026	12.73	12.96	12.70	12.91	12.89	2.22%	4,677,110
Aug 19, 2026	12.83	12.91	12.63	12.63	12.61	-2.17%	4,718,900
Aug 18, 2026	13.19	13.19	12.82	12.91	12.89	-1.45%	4,790,657
Aug 17, 2026	13.00	13.13	12.80	13.10	13.08	1.00%	3,605,749
Aug 14, 2026	13.12	13.15	12.93	12.97	12.95	-1.07%	3,224,117
Aug 13, 2026	13.12	13.26	13.07	13.11	13.09	-	4,824,000
Aug 12, 2026	12.99	13.16	12.93	13.11	13.09	1.16%	4,971,401
Aug 11, 2026	13.03	13.05	12.93	12.96	12.94	-0.84%	5,490,200
Aug 10, 2026	13.00	13.17	12.98	13.07	13.05	0.31%	5,072,452
Aug 7, 2026	13.16	13.18	12.89	13.03	13.01	-1.29%	6,786,552