Zhejiang Yunzhongma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	37.64	37.97	37.10	37.88	37.88	2.02%	1,591,358
Apr 15, 2026	37.80	37.92	37.10	37.13	37.13	-1.64%	920,800
Apr 14, 2026	37.72	38.19	37.40	37.75	37.75	-0.29%	1,328,400
Apr 13, 2026	38.23	38.55	37.73	37.86	37.86	-1.56%	1,266,000
Apr 10, 2026	38.40	38.79	38.11	38.46	38.46	0.65%	1,386,420
Apr 9, 2026	38.19	38.41	37.71	38.21	38.21	-0.47%	1,150,500
Apr 8, 2026	37.00	38.41	36.82	38.39	38.39	5.29%	2,052,400
Apr 7, 2026	36.39	36.75	35.80	36.46	36.46	0.25%	1,657,037
Apr 3, 2026	37.19	37.19	36.17	36.37	36.37	-1.62%	1,411,600
Apr 2, 2026	38.61	38.64	36.64	36.97	36.97	-4.22%	2,431,800
Apr 1, 2026	38.82	39.30	38.41	38.60	38.60	0.10%	1,964,000
Mar 31, 2026	39.26	39.58	38.45	38.56	38.56	-2.03%	1,666,700
Mar 30, 2026	38.96	39.95	38.96	39.36	39.36	-0.68%	1,759,300
Mar 27, 2026	39.98	40.74	39.50	39.63	39.63	-1.12%	2,258,880
Mar 26, 2026	41.60	41.69	39.99	40.08	40.08	-4.55%	2,728,451
Mar 25, 2026	42.23	42.75	41.00	41.99	41.99	-1.55%	3,835,051
Mar 24, 2026	42.53	43.90	41.59	42.65	42.65	2.28%	3,207,400
Mar 23, 2026	43.21	44.25	41.20	41.70	41.70	-3.49%	3,503,300
Mar 20, 2026	46.42	47.42	43.02	43.21	43.21	-5.24%	5,237,052
Mar 19, 2026	40.50	45.60	40.50	45.60	45.60	10.01%	4,353,850
Mar 18, 2026	41.02	41.48	40.68	41.45	41.45	0.97%	809,909
Mar 17, 2026	41.69	42.08	41.01	41.05	41.05	-1.54%	739,198
Mar 16, 2026	41.27	42.12	41.22	41.69	41.69	0.87%	858,600
Mar 13, 2026	41.79	42.38	41.17	41.33	41.33	-1.31%	1,050,600
Mar 12, 2026	42.84	42.84	41.68	41.88	41.88	-1.81%	1,006,900
Mar 11, 2026	43.98	43.98	42.60	42.65	42.65	-1.71%	885,710
Mar 10, 2026	42.90	43.39	42.86	43.39	43.39	1.57%	903,100
Mar 9, 2026	44.00	44.00	41.67	42.72	42.72	-2.78%	2,016,800
Mar 6, 2026	42.88	44.03	42.88	43.94	43.94	1.64%	1,299,907
Mar 5, 2026	43.70	44.08	43.06	43.23	43.23	0.23%	939,900
Mar 4, 2026	43.30	43.74	42.00	43.13	43.13	-0.51%	1,761,210
Mar 3, 2026	45.66	46.18	43.31	43.35	43.35	-5.10%	2,033,900
Mar 2, 2026	46.78	47.10	45.52	45.68	45.68	-2.71%	1,758,900
Feb 27, 2026	46.90	47.33	46.80	46.95	46.95	-0.47%	1,088,700
Feb 26, 2026	48.40	48.40	45.79	47.17	47.17	-2.54%	2,738,800
Feb 25, 2026	48.57	48.79	47.70	48.40	48.40	0.19%	1,528,800
Feb 24, 2026	49.14	49.15	47.88	48.31	48.31	-0.96%	1,525,700
Feb 13, 2026	49.25	49.49	48.30	48.78	48.78	-0.16%	1,165,400
Feb 12, 2026	49.00	49.31	48.40	48.86	48.86	-0.35%	1,377,000
Feb 11, 2026	49.36	49.54	48.71	49.03	49.03	-0.59%	1,391,000
Feb 10, 2026	50.42	50.42	48.42	49.32	49.32	-2.20%	2,052,300
Feb 9, 2026	50.53	51.20	49.50	50.43	50.43	-0.04%	2,878,900
Feb 6, 2026	51.29	52.05	49.85	50.45	50.45	-2.13%	3,045,600
Feb 5, 2026	55.95	55.95	50.01	51.55	51.55	-6.92%	3,774,310
Feb 4, 2026	60.91	61.00	54.72	55.38	55.38	-8.91%	4,294,230
Feb 3, 2026	57.38	61.50	56.89	60.80	60.80	7.59%	3,604,900
Feb 2, 2026	56.57	57.62	55.01	56.51	56.51	-1.48%	1,650,900
Jan 30, 2026	56.96	60.04	56.00	57.36	57.36	0.03%	2,104,010
Jan 29, 2026	57.49	59.00	56.46	57.34	57.34	-0.26%	1,540,546
Jan 28, 2026	57.46	58.89	56.81	57.49	57.49	-2.77%	1,898,600