Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.85	14.35	13.85	14.20	-	2.90%	3,352,600
May 28, 2026	14.08	14.09	13.68	13.80	13.80	-1.85%	6,885,900
May 27, 2026	14.13	14.34	13.85	14.06	14.06	-1.33%	7,041,200
May 26, 2026	14.34	14.52	14.04	14.25	14.25	-1.38%	6,336,000
May 25, 2026	14.39	14.85	14.27	14.45	14.45	1.33%	6,746,000
May 22, 2026	14.52	14.58	14.14	14.26	14.26	-1.45%	7,625,400
May 21, 2026	14.57	15.23	14.45	14.47	14.47	-0.55%	12,752,418
May 20, 2026	14.71	14.71	14.42	14.55	14.55	-1.29%	7,260,248
May 19, 2026	14.92	14.95	14.46	14.74	14.74	-0.41%	11,079,500
May 18, 2026	14.87	15.19	14.65	14.80	14.80	0.54%	11,265,670
May 15, 2026	15.50	15.60	14.68	14.72	14.72	-5.76%	20,789,800
May 14, 2026	15.59	16.30	15.42	15.62	15.62	1.36%	32,413,330
May 13, 2026	14.66	15.70	14.60	15.41	15.41	4.47%	22,397,380
May 12, 2026	14.97	14.97	14.64	14.75	14.75	-1.21%	5,243,766
May 11, 2026	14.91	15.01	14.72	14.93	14.93	0.74%	5,744,700
May 8, 2026	14.74	14.92	14.70	14.82	14.82	0.27%	4,565,300
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