Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	43.71	46.13	43.02	45.18	45.18	3.43%	2,407,955
Jun 12, 2026	44.50	44.81	43.40	43.68	43.68	-0.73%	1,206,800
Jun 11, 2026	45.12	45.65	43.80	44.00	44.00	-3.47%	1,155,300
Jun 10, 2026	46.00	46.45	44.80	45.58	45.58	-0.81%	1,416,100
Jun 9, 2026	45.26	46.12	44.60	45.95	45.95	2.27%	1,566,258
Jun 8, 2026	43.35	46.44	43.35	44.93	44.93	-0.22%	1,803,258
Jun 5, 2026	44.65	46.16	43.19	45.03	45.03	2.29%	2,076,700
Jun 4, 2026	42.36	44.81	42.15	44.02	44.02	2.87%	1,791,400
Jun 3, 2026	41.20	45.18	40.39	42.79	42.79	3.86%	2,653,700
Jun 2, 2026	41.50	41.96	39.90	41.20	41.20	-0.75%	1,598,600
Jun 1, 2026	42.40	42.64	41.01	41.51	41.51	-2.10%	1,482,000
May 29, 2026	44.01	44.41	42.00	42.40	42.40	-3.75%	1,516,200
May 28, 2026	45.28	45.79	43.45	44.05	44.05	-3.29%	1,752,600
May 27, 2026	46.19	46.96	45.10	45.55	45.55	-0.65%	1,872,000
May 26, 2026	47.02	47.26	44.32	45.85	45.85	-2.49%	2,196,180
May 25, 2026	46.70	47.40	45.68	47.02	47.02	0.69%	2,181,500
May 22, 2026	46.30	47.28	44.73	46.70	46.70	1.06%	1,396,200
May 21, 2026	47.50	48.47	45.88	46.21	46.21	-2.57%	1,821,300
May 20, 2026	47.15	48.56	47.15	47.43	47.43	0.49%	1,366,800
May 19, 2026	48.06	48.20	46.82	47.20	47.20	-1.97%	1,304,000
May 18, 2026	47.59	48.69	46.64	48.15	48.15	1.01%	1,747,600
May 15, 2026	48.33	49.37	47.20	47.67	47.67	-1.08%	2,110,804
May 14, 2026	48.88	49.63	47.80	48.19	48.19	-1.15%	1,730,600
May 13, 2026	49.77	50.51	48.60	48.75	48.75	-2.11%	2,140,100
May 12, 2026	51.70	51.80	49.31	49.80	49.80	-3.02%	2,550,080
May 11, 2026	47.86	51.84	47.48	51.35	51.35	8.65%	4,673,249
May 8, 2026	47.07	48.28	47.00	47.26	47.26	-0.17%	1,304,800
May 7, 2026	46.81	47.75	46.52	47.34	47.34	1.13%	1,475,100
May 6, 2026	46.08	47.10	45.08	46.81	46.81	2.52%	1,806,600
Apr 30, 2026	46.42	46.98	45.18	45.66	45.66	-1.57%	1,836,800
Apr 29, 2026	46.00	47.19	45.68	46.39	46.39	0.17%	1,465,400
Apr 28, 2026	47.14	47.24	45.72	46.31	46.31	-1.72%	2,552,800
Apr 27, 2026	48.60	49.50	47.02	47.12	47.12	-3.20%	3,220,440
Apr 24, 2026	48.23	50.58	48.01	48.68	48.68	0.93%	4,054,580
Apr 23, 2026	48.00	49.25	47.20	48.23	48.23	1.30%	4,171,100
Apr 22, 2026	45.30	48.56	45.00	47.84	47.61	5.37%	6,095,066
Apr 21, 2026	44.70	47.25	44.48	45.40	45.18	2.07%	9,101,068
Apr 20, 2026	41.00	44.48	40.44	44.48	44.27	9.99%	4,463,030
Apr 17, 2026	37.92	41.10	36.99	40.44	40.25	6.76%	5,122,150
Apr 16, 2026	37.64	37.97	37.10	37.88	37.70	2.02%	1,591,358
Apr 15, 2026	37.80	37.92	37.10	37.13	36.95	-1.64%	920,800
Apr 14, 2026	37.72	38.19	37.40	37.75	37.57	-0.29%	1,328,400
Apr 13, 2026	38.23	38.55	37.73	37.86	37.68	-1.56%	1,266,000
Apr 10, 2026	38.40	38.79	38.11	38.46	38.28	0.65%	1,386,420
Apr 9, 2026	38.19	38.41	37.71	38.21	38.03	-0.47%	1,150,500
Apr 8, 2026	37.00	38.41	36.82	38.39	38.21	5.29%	2,052,400
Apr 7, 2026	36.39	36.75	35.80	36.46	36.28	0.25%	1,657,037
Apr 3, 2026	37.19	37.19	36.17	36.37	36.20	-1.62%	1,411,600
Apr 2, 2026	38.61	38.64	36.64	36.97	36.79	-4.22%	2,431,800
Apr 1, 2026	38.82	39.30	38.41	38.60	38.41	0.10%	1,964,000