Yongan Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.06	12.17	12.04	12.10	12.10	0.33%	2,825,614
Sep 29, 2026	11.98	12.14	11.97	12.06	12.06	0.42%	3,876,891
Sep 28, 2026	12.16	12.18	11.94	12.01	12.01	-1.40%	4,890,567
Sep 24, 2026	12.30	12.36	12.16	12.18	12.18	-1.30%	4,212,020
Sep 23, 2026	12.43	12.49	12.34	12.34	12.34	-0.96%	2,736,900
Sep 22, 2026	12.55	12.62	12.42	12.46	12.46	-1.42%	6,320,541
Sep 21, 2026	12.28	12.67	12.24	12.64	12.64	2.85%	6,968,259
Sep 18, 2026	12.22	12.34	12.17	12.29	12.29	0.99%	4,866,224
Sep 17, 2026	12.24	12.33	12.15	12.17	12.17	-0.73%	3,382,400
Sep 16, 2026	12.09	12.30	11.98	12.26	12.26	1.41%	5,879,747
Sep 15, 2026	12.21	12.23	12.08	12.09	12.09	-0.98%	3,442,400
Sep 14, 2026	12.25	12.27	12.16	12.21	12.21	-0.49%	4,361,637
Sep 11, 2026	12.71	12.73	12.21	12.27	12.27	-4.36%	9,654,787
Sep 10, 2026	12.76	12.85	12.71	12.83	12.83	0.63%	5,901,094
Sep 9, 2026	12.74	12.80	12.69	12.75	12.75	-0.23%	3,835,218
Sep 8, 2026	12.69	12.93	12.63	12.78	12.78	0.55%	6,509,061
Sep 7, 2026	12.90	12.95	12.68	12.71	12.71	-1.32%	7,494,600
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