Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.72	12.85	12.63	12.66	12.66	-0.71%	3,587,300
Nov 12, 2026	12.88	12.88	12.75	12.75	12.75	-0.70%	3,592,800
Nov 11, 2026	12.95	12.95	12.81	12.84	12.84	-0.39%	3,005,946
Nov 10, 2026	12.99	13.01	12.74	12.89	12.89	0.23%	4,044,358
Nov 9, 2026	13.02	13.10	12.84	12.86	12.86	-1.23%	4,748,000
Nov 6, 2026	12.85	13.07	12.76	13.02	13.02	-	5,313,680
Nov 5, 2026	12.98	13.04	12.85	13.02	13.02	0.39%	4,892,900
Nov 4, 2026	12.96	13.14	12.74	12.97	12.97	0.08%	9,129,860
Nov 3, 2026	12.80	13.15	12.73	12.96	12.96	1.09%	10,780,886
Nov 2, 2026	12.28	12.97	12.28	12.82	12.82	5.43%	14,798,650
Oct 30, 2026	12.00	12.42	12.00	12.16	12.16	0.16%	8,632,993
Oct 29, 2026	12.16	12.31	12.04	12.14	12.14	1.08%	7,303,565
Oct 28, 2026	11.83	12.11	11.76	12.01	12.01	3.09%	6,281,500
Oct 27, 2026	11.85	11.96	11.65	11.65	11.65	-1.60%	2,708,300
Oct 26, 2026	11.71	11.88	11.69	11.84	11.84	0.51%	3,438,704
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