Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.01	40.47	38.55	39.63	39.63	2.51%	1,772,747
Sep 29, 2026	39.10	39.45	38.21	38.66	38.66	0.86%	1,425,700
Sep 28, 2026	38.68	39.09	37.50	38.33	38.33	-0.90%	1,155,081
Sep 24, 2026	38.65	39.48	38.20	38.68	38.68	-0.08%	703,300
Sep 23, 2026	38.56	39.18	37.83	38.71	38.71	0.94%	781,485
Sep 22, 2026	38.80	38.92	38.16	38.35	38.35	-0.39%	773,600
Sep 21, 2026	38.50	39.00	38.01	38.50	38.50	0.31%	966,500
Sep 18, 2026	36.98	39.68	36.98	38.38	38.38	3.79%	1,980,934
Sep 17, 2026	36.53	37.17	36.40	36.98	36.98	1.15%	895,500
Sep 16, 2026	37.21	37.27	36.30	36.56	36.56	-0.68%	836,100
Sep 15, 2026	36.36	37.82	36.13	36.81	36.81	0.41%	1,022,300
Sep 14, 2026	37.37	37.86	36.38	36.66	36.66	0.52%	898,000
Sep 11, 2026	36.86	37.18	35.97	36.47	36.47	-1.70%	762,776
Sep 10, 2026	38.20	38.36	37.00	37.10	37.10	-2.88%	829,900
Sep 9, 2026	38.66	39.23	37.98	38.20	38.20	-2.13%	1,005,200
Sep 8, 2026	38.00	39.37	38.00	39.03	39.03	1.77%	924,957
Sep 7, 2026	38.23	39.33	37.70	38.35	38.35	0.45%	1,001,896
Sep 4, 2026	38.58	39.33	37.84	38.18	38.18	-1.01%	804,400
Sep 3, 2026	38.96	39.66	38.04	38.57	38.57	-0.21%	743,300
Sep 2, 2026	39.02	39.53	38.42	38.65	38.65	-1.73%	709,500
Sep 1, 2026	39.56	40.50	39.30	39.33	39.33	-0.58%	992,300
Aug 31, 2026	39.36	40.25	38.99	39.56	39.56	-0.48%	1,163,700
Aug 28, 2026	40.16	40.21	39.73	39.75	39.75	-0.75%	735,900
Aug 27, 2026	41.40	41.40	39.86	40.05	40.05	-0.82%	1,228,361
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