Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	39.26	39.58	38.45	38.56	38.37	-2.03%	1,666,700
Mar 30, 2026	38.96	39.95	38.96	39.36	39.17	-0.68%	1,759,300
Mar 27, 2026	39.98	40.74	39.50	39.63	39.44	-1.12%	2,258,880
Mar 26, 2026	41.60	41.69	39.99	40.08	39.89	-4.55%	2,728,451
Mar 25, 2026	42.23	42.75	41.00	41.99	41.79	-1.55%	3,835,051
Mar 24, 2026	42.53	43.90	41.59	42.65	42.44	2.28%	3,207,400
Mar 23, 2026	43.21	44.25	41.20	41.70	41.50	-3.49%	3,503,300
Mar 20, 2026	46.42	47.42	43.02	43.21	43.00	-5.24%	5,237,052
Mar 19, 2026	40.50	45.60	40.50	45.60	45.38	10.01%	4,353,850
Mar 18, 2026	41.02	41.48	40.68	41.45	41.25	0.97%	809,909
Mar 17, 2026	41.69	42.08	41.01	41.05	40.85	-1.54%	739,198
Mar 16, 2026	41.27	42.12	41.22	41.69	41.49	0.87%	858,600
Mar 13, 2026	41.79	42.38	41.17	41.33	41.13	-1.31%	1,050,600
Mar 12, 2026	42.84	42.84	41.68	41.88	41.68	-1.81%	1,006,900