Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	45.60	46.55	44.72	44.77	44.77	-0.91%	1,444,200
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