Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	41.50	41.50	39.75	40.38	40.38	-2.84%	758,300
Aug 25, 2026	41.23	41.78	40.63	41.56	41.56	0.85%	979,406
Aug 24, 2026	40.27	41.50	39.99	41.21	41.21	2.85%	1,609,377
Aug 21, 2026	40.30	40.41	39.27	40.07	40.07	0.68%	659,262
Aug 20, 2026	39.45	40.90	39.45	39.80	39.80	0.86%	1,197,700
Aug 19, 2026	41.94	41.95	39.21	39.46	39.46	-6.23%	1,582,000
Aug 18, 2026	42.06	43.38	41.08	42.08	42.08	0.45%	2,291,800
Aug 17, 2026	42.17	42.41	41.20	41.89	41.89	-0.21%	1,166,703
Aug 14, 2026	42.64	42.79	41.50	41.98	41.98	-1.55%	1,248,400
Aug 13, 2026	43.84	45.18	42.53	42.64	42.64	-2.78%	1,597,800
Aug 12, 2026	44.00	45.02	43.60	43.86	43.86	-0.57%	1,577,400
Aug 11, 2026	44.33	44.78	42.80	44.11	44.11	-0.50%	2,995,800
Aug 10, 2026	40.55	44.33	40.05	44.33	44.33	10.00%	3,463,000
Aug 7, 2026	40.37	40.65	39.60	40.30	40.30	-0.57%	1,564,600
Aug 6, 2026	41.00	41.75	40.22	40.53	40.53	-1.15%	1,926,400
Aug 5, 2026	40.58	42.00	40.45	41.00	41.00	0.10%	1,759,500
Aug 4, 2026	42.00	42.98	40.71	40.96	40.96	-1.82%	3,705,100
Aug 3, 2026	39.00	41.72	38.18	41.72	41.72	9.99%	2,809,900
Jul 31, 2026	37.67	39.60	36.72	37.93	37.93	3.30%	1,742,400
Jul 30, 2026	37.97	37.97	36.43	36.72	36.72	-2.60%	1,176,140
Jul 29, 2026	36.90	38.60	36.06	37.70	37.70	3.20%	1,794,900
Jul 28, 2026	36.50	37.20	36.20	36.53	36.53	-0.95%	637,500
Jul 27, 2026	36.62	37.23	35.50	36.88	36.88	2.70%	913,400
Jul 24, 2026	35.46	37.39	35.21	35.91	35.91	0.76%	1,546,950
Jul 23, 2026	34.16	36.11	33.20	35.64	35.64	4.33%	1,335,200
Jul 22, 2026	33.50	35.10	33.06	34.16	34.16	1.61%	1,114,662
Jul 21, 2026	33.70	34.34	31.60	33.62	33.62	-1.55%	1,681,700
Jul 20, 2026	36.17	36.17	33.70	34.15	34.15	-4.66%	1,778,240
Jul 17, 2026	38.49	38.95	34.90	35.82	35.82	-6.03%	2,431,800
Jul 16, 2026	38.72	39.98	37.39	38.12	38.12	-1.55%	2,696,044
Jul 15, 2026	34.84	38.72	34.83	38.72	38.72	10.00%	2,376,600
Jul 14, 2026	36.03	36.04	34.18	35.20	35.20	-0.23%	1,524,090
Jul 13, 2026	38.50	38.50	35.15	35.28	35.28	-8.58%	2,249,400
Jul 10, 2026	38.72	41.36	38.03	38.59	38.59	-0.34%	2,062,900
Jul 9, 2026	39.00	39.26	37.43	38.72	38.72	-0.82%	1,248,150
Jul 8, 2026	39.98	40.31	38.45	39.04	39.04	-2.20%	1,368,775
Jul 7, 2026	42.00	42.63	39.50	39.92	39.92	-5.87%	2,340,200
Jul 6, 2026	40.57	43.73	40.12	42.41	42.41	5.18%	3,038,500
Jul 3, 2026	40.40	40.96	39.30	40.32	40.32	2.00%	1,747,300
Jul 2, 2026	42.48	42.74	39.50	39.53	39.53	-4.63%	2,221,700
Jul 1, 2026	41.36	44.67	41.16	41.45	41.45	-0.72%	3,457,949
Jun 30, 2026	38.00	41.75	37.72	41.75	41.75	10.01%	2,596,049
Jun 29, 2026	40.08	40.08	36.90	37.95	37.95	-4.53%	1,975,700
Jun 26, 2026	41.77	41.77	39.57	39.75	39.75	-4.84%	2,165,400
Jun 25, 2026	42.46	43.65	41.75	41.77	41.77	-2.32%	1,558,400
Jun 24, 2026	43.56	43.56	42.37	42.76	42.76	-1.84%	1,025,229
Jun 23, 2026	42.45	44.30	42.45	43.56	43.56	1.33%	1,081,800
Jun 22, 2026	43.35	43.60	41.63	42.99	42.99	-0.83%	1,991,308
Jun 18, 2026	44.16	45.99	42.65	43.35	43.35	-2.12%	2,828,429
Jun 17, 2026	44.47	45.50	43.87	44.29	44.29	-1.07%	1,148,700