Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.93	10.93	10.56	10.81	10.81	-	1,740,245
Jul 30, 2026	10.53	10.84	10.53	10.81	10.81	2.08%	1,595,580
Jul 29, 2026	10.35	10.65	10.25	10.59	10.59	2.52%	2,028,350
Jul 28, 2026	10.19	10.39	10.08	10.33	10.33	1.87%	2,036,700
Jul 27, 2026	9.92	10.23	9.91	10.14	10.14	1.60%	1,674,545
Jul 24, 2026	10.18	10.19	9.97	9.98	9.98	-1.67%	1,312,455
Jul 23, 2026	9.98	10.19	9.98	10.15	10.15	1.20%	1,952,580
Jul 22, 2026	10.01	10.06	9.80	10.03	10.03	0.30%	2,330,873
Jul 21, 2026	10.25	10.45	9.92	10.00	10.00	-2.44%	4,283,580
Jul 20, 2026	10.41	10.60	10.10	10.25	10.25	-1.54%	2,522,575
Jul 17, 2026	10.43	10.66	10.30	10.41	10.41	-0.19%	2,275,775
Jul 16, 2026	10.26	10.57	10.23	10.43	10.43	0.38%	1,345,180
Jul 15, 2026	10.27	10.48	10.04	10.39	10.39	2.57%	2,220,593
Jul 14, 2026	10.15	10.17	10.00	10.13	10.13	0.10%	1,221,435
Jul 13, 2026	10.25	10.42	10.06	10.12	10.12	-2.60%	1,650,640
Jul 10, 2026	10.18	10.45	9.89	10.39	10.39	2.06%	1,887,980
Jul 9, 2026	10.40	10.40	9.99	10.18	10.18	-1.55%	1,942,405
Jul 8, 2026	10.45	10.57	10.27	10.34	10.34	-1.62%	1,014,105
Jul 7, 2026	10.84	10.86	10.48	10.51	10.51	-3.22%	1,207,935
Jul 6, 2026	10.95	11.04	10.67	10.86	10.86	0.18%	1,630,795
Jul 3, 2026	10.35	10.86	10.26	10.84	10.84	4.73%	2,442,755
Jul 2, 2026	10.07	10.36	10.03	10.35	10.35	2.78%	2,046,365
Jul 1, 2026	9.98	10.10	9.96	10.07	10.07	0.90%	1,097,900
Jun 30, 2026	10.18	10.23	9.93	9.98	9.98	-1.87%	1,198,715
Jun 29, 2026	10.14	10.22	9.75	10.17	10.17	0.30%	2,396,275
Jun 26, 2026	10.32	10.34	10.00	10.14	10.14	-1.84%	3,040,851
Jun 25, 2026	10.36	10.36	10.06	10.33	10.33	0.58%	1,988,540
Jun 24, 2026	10.25	10.36	9.89	10.27	10.27	0.49%	2,364,355
Jun 23, 2026	10.17	10.40	10.03	10.22	10.22	0.99%	2,013,485
Jun 22, 2026	10.06	10.16	9.70	10.12	10.12	1.10%	2,543,540
Jun 18, 2026	10.46	10.50	9.99	10.01	10.01	-2.34%	3,116,797
Jun 17, 2026	10.61	10.61	10.06	10.25	10.25	-3.67%	3,815,315
Jun 16, 2026	10.78	10.86	10.56	10.64	10.64	-1.30%	1,351,085
Jun 15, 2026	11.01	11.17	10.75	10.78	10.78	-1.64%	1,555,319
Jun 12, 2026	11.05	11.08	10.80	10.96	10.96	-0.09%	1,090,150
Jun 11, 2026	10.84	10.98	10.55	10.97	10.97	1.20%	1,682,595
Jun 10, 2026	11.15	11.30	10.75	10.84	10.84	-4.24%	2,728,560
Jun 9, 2026	11.44	11.50	11.12	11.32	11.32	-1.05%	2,348,895
Jun 8, 2026	11.29	11.46	11.18	11.44	11.44	-	1,507,260
Jun 5, 2026	11.29	11.50	11.15	11.44	11.44	2.33%	1,325,855
Jun 4, 2026	11.70	11.75	11.51	11.53	11.18	-1.54%	1,900,500
Jun 3, 2026	11.82	11.94	11.56	11.71	11.35	-1.51%	1,909,960
Jun 2, 2026	12.18	12.32	11.82	11.89	11.53	-1.33%	3,068,415
Jun 1, 2026	11.96	12.25	11.82	12.05	11.68	0.75%	2,169,330
May 29, 2026	12.05	12.06	11.86	11.96	11.60	-0.33%	1,643,364
May 28, 2026	11.91	12.06	11.77	12.00	11.64	0.08%	1,330,190
May 27, 2026	12.31	12.31	11.87	11.99	11.63	-2.91%	1,977,285
May 26, 2026	12.50	12.51	12.27	12.35	11.98	-1.12%	1,531,420
May 25, 2026	12.65	12.79	12.45	12.49	12.11	-1.26%	1,143,180
May 22, 2026	12.66	12.75	12.40	12.65	12.27	0.96%	1,517,530