Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.74	14.92	14.70	14.84	-	0.41%	1,480,000
May 7, 2026	14.87	14.93	14.63	14.78	14.78	-0.61%	7,576,300
May 6, 2026	14.97	14.97	14.64	14.87	14.87	0.34%	8,047,900
Apr 30, 2026	14.69	14.92	14.50	14.82	14.82	0.88%	6,194,800
Apr 29, 2026	14.59	14.74	14.50	14.69	14.69	1.66%	6,529,300
Apr 28, 2026	14.45	14.62	14.44	14.45	14.45	-0.34%	6,541,700
Apr 27, 2026	14.20	14.51	14.16	14.50	14.50	2.84%	10,018,990
Apr 24, 2026	14.20	14.30	13.79	14.10	14.10	-2.96%	13,054,950
Apr 23, 2026	14.66	14.66	14.37	14.53	14.53	-0.89%	5,754,148
Apr 22, 2026	14.44	14.66	14.37	14.66	14.66	1.59%	4,564,900
Apr 21, 2026	14.49	14.49	14.36	14.43	14.43	-0.07%	4,109,204
Apr 20, 2026	14.70	14.70	14.37	14.44	14.44	0.77%	4,826,200
Apr 17, 2026	14.44	14.49	14.33	14.33	14.33	-0.76%	3,240,700
Apr 16, 2026	14.29	14.55	14.25	14.44	14.44	1.05%	5,773,123
Apr 15, 2026	14.18	14.50	14.18	14.29	14.29	0.78%	5,448,300
Apr 14, 2026	14.24	14.26	14.06	14.18	14.18	0.50%	3,592,700
Apr 13, 2026	14.11	14.26	14.02	14.11	14.11	0.07%	5,789,915
Apr 10, 2026	13.90	14.42	13.85	14.10	14.10	2.17%	7,694,047
Apr 9, 2026	13.91	13.94	13.78	13.80	13.80	-1.50%	4,185,640
Apr 8, 2026	13.79	14.03	13.74	14.01	14.01	3.01%	7,083,800
Apr 7, 2026	13.65	13.65	13.41	13.60	13.60	1.42%	4,492,400
Apr 3, 2026	13.54	13.70	13.40	13.41	13.41	-0.52%	3,662,020
Apr 2, 2026	13.82	13.82	13.42	13.48	13.48	-2.67%	6,161,400
Apr 1, 2026	13.97	14.00	13.78	13.85	13.85	0.65%	4,061,991
Mar 31, 2026	13.84	14.00	13.71	13.76	13.76	-0.51%	4,139,300
Mar 30, 2026	13.76	13.87	13.58	13.83	13.83	0.07%	5,488,700
Mar 27, 2026	13.68	13.90	13.66	13.82	13.82	0.36%	4,110,700
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