Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.47	13.30	11.89	12.56	12.56	0.48%	9,961,296
Aug 21, 2026	11.78	12.80	11.27	12.50	12.50	4.87%	11,573,295
Aug 20, 2026	11.90	12.40	11.61	11.92	11.92	-1.32%	8,612,850
Aug 19, 2026	11.36	12.10	11.21	12.08	12.08	4.41%	10,650,582
Aug 18, 2026	11.78	11.79	11.25	11.57	11.57	-1.78%	8,114,339
Aug 17, 2026	11.30	12.41	10.88	11.78	11.78	3.88%	14,396,731
Aug 14, 2026	11.99	12.09	11.24	11.34	11.34	-9.21%	13,525,836
Aug 13, 2026	12.53	12.80	12.00	12.49	12.49	7.30%	20,934,763
Aug 12, 2026	10.52	11.64	10.48	11.64	11.64	10.02%	4,971,367
Aug 11, 2026	10.68	10.73	10.36	10.58	10.58	-1.03%	3,113,939
Aug 10, 2026	10.59	10.75	10.42	10.69	10.69	1.91%	1,643,870
Aug 7, 2026	10.71	10.72	10.42	10.49	10.49	-1.96%	1,536,950
Aug 6, 2026	10.72	10.80	10.50	10.70	10.70	-0.74%	1,446,917
Aug 5, 2026	10.83	10.97	10.68	10.78	10.78	-0.46%	1,607,480
Aug 4, 2026	10.99	11.05	10.80	10.83	10.83	-1.01%	1,584,600
Aug 3, 2026	10.77	11.01	10.75	10.94	10.94	1.20%	1,259,960
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