Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.90	47.33	46.80	46.95	46.95	-0.47%	1,088,700
Feb 26, 2026	48.40	48.40	45.79	47.17	47.17	-2.54%	2,738,800
Feb 25, 2026	48.57	48.79	47.70	48.40	48.40	0.19%	1,528,800
Feb 24, 2026	49.14	49.15	47.88	48.31	48.31	-0.96%	1,525,700
Feb 13, 2026	49.25	49.49	48.30	48.78	48.78	-0.16%	1,165,400
Feb 12, 2026	49.00	49.31	48.40	48.86	48.86	-0.35%	1,377,000
Feb 11, 2026	49.36	49.54	48.71	49.03	49.03	-0.59%	1,391,000
Feb 10, 2026	50.42	50.42	48.42	49.32	49.32	-2.20%	2,052,300
Feb 9, 2026	50.53	51.20	49.50	50.43	50.43	-0.04%	2,878,900
Feb 6, 2026	51.29	52.05	49.85	50.45	50.45	-2.13%	3,045,600
Feb 5, 2026	55.95	55.95	50.01	51.55	51.55	-6.92%	3,774,310
Feb 4, 2026	60.91	61.00	54.72	55.38	55.38	-8.91%	4,294,230
Feb 3, 2026	57.38	61.50	56.89	60.80	60.80	7.59%	3,604,900
Feb 2, 2026	56.57	57.62	55.01	56.51	56.51	-1.48%	1,650,900
Jan 30, 2026	56.96	60.04	56.00	57.36	57.36	0.03%	2,104,010
Jan 29, 2026	57.49	59.00	56.46	57.34	57.34	-0.26%	1,540,546
Jan 28, 2026	57.46	58.89	56.81	57.49	57.49	-2.77%	1,898,600
Jan 27, 2026	57.60	60.79	56.20	59.13	59.13	2.60%	3,663,500
Jan 26, 2026	64.38	64.38	57.54	57.63	57.63	-9.85%	4,443,800
Jan 23, 2026	58.12	63.93	55.50	63.93	63.93	10.00%	5,653,630
Jan 22, 2026	57.66	58.68	56.50	58.12	58.12	1.03%	2,253,201
Jan 21, 2026	59.04	59.33	57.00	57.53	57.53	-3.21%	2,931,930
Jan 20, 2026	63.86	64.44	58.10	59.44	59.44	-7.26%	5,061,400
Jan 19, 2026	63.39	64.58	61.20	64.09	64.09	1.49%	3,130,001
Jan 16, 2026	60.40	63.80	60.40	63.15	63.15	4.55%	2,638,200
Jan 15, 2026	60.66	62.52	59.54	60.40	60.40	-1.44%	3,157,250
Jan 14, 2026	57.02	61.83	56.81	61.28	61.28	8.00%	4,304,500
Jan 13, 2026	56.00	59.60	56.00	56.74	56.74	0.64%	3,313,250
Jan 12, 2026	54.88	57.70	53.51	56.38	56.38	1.95%	4,100,300
Jan 9, 2026	54.94	56.32	53.40	55.30	55.30	-1.81%	3,473,800
Jan 8, 2026	54.80	57.74	54.10	56.32	56.32	1.66%	4,139,282
Jan 7, 2026	52.80	55.82	51.72	55.40	55.40	4.41%	5,396,380
Jan 6, 2026	53.94	54.67	52.39	53.06	53.06	-2.73%	4,111,400
Jan 5, 2026	55.56	56.00	53.77	54.55	54.55	-3.71%	5,149,480
Dec 31, 2025	51.49	56.65	50.91	56.65	56.65	10.00%	6,055,309
Dec 30, 2025	53.61	54.35	50.81	51.50	51.50	-5.07%	5,974,999
Dec 29, 2025	52.50	55.98	51.24	54.25	54.25	5.07%	7,233,921
Dec 26, 2025	52.39	55.65	49.99	51.63	51.63	-1.54%	8,429,754
Dec 25, 2025	48.00	52.44	46.88	52.44	52.44	10.01%	4,736,352
Dec 24, 2025	46.91	48.00	46.50	47.67	47.67	0.89%	1,854,200
Dec 23, 2025	47.76	48.69	46.71	47.25	47.25	-2.90%	2,789,235
Dec 22, 2025	49.98	49.98	48.21	48.66	48.66	-1.70%	1,998,200
Dec 19, 2025	50.58	50.91	48.50	49.50	49.50	-0.54%	2,367,120
Dec 18, 2025	50.98	51.99	48.39	49.77	49.77	-1.56%	4,474,520
Dec 17, 2025	47.00	51.33	46.74	50.56	50.56	8.17%	4,878,633
Dec 16, 2025	49.43	49.43	46.66	46.74	46.74	-5.46%	3,417,050
Dec 15, 2025	46.93	50.54	46.57	49.44	49.44	5.69%	4,087,750
Dec 12, 2025	47.00	47.55	45.88	46.78	46.78	-0.70%	2,958,300
Dec 11, 2025	47.97	48.29	47.01	47.11	47.11	-0.84%	2,865,900
Dec 10, 2025	45.19	48.40	44.91	47.51	47.51	3.87%	3,475,150