Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.47	10.80	10.29	10.77	10.77	1.89%	1,650,291
Oct 22, 2026	10.75	10.84	10.50	10.57	10.57	-1.67%	963,000
Oct 21, 2026	10.96	11.02	10.72	10.75	10.75	-1.92%	896,500
Oct 20, 2026	11.02	11.02	10.85	10.96	10.96	-	789,759
Oct 19, 2026	10.78	11.06	10.71	10.96	10.96	2.43%	1,632,675
Oct 16, 2026	10.94	11.05	10.81	10.90	10.70	0.93%	1,058,521
Oct 15, 2026	10.85	10.91	10.61	10.80	10.60	-1.28%	1,243,330
Oct 14, 2026	11.10	11.16	10.92	10.94	10.74	-1.44%	1,084,200
Oct 13, 2026	11.18	11.21	11.01	11.10	10.90	-1.16%	1,209,300
Oct 12, 2026	11.20	11.27	11.04	11.23	11.02	0.18%	1,176,400
Oct 9, 2026	11.23	11.33	10.82	11.21	11.00	0.27%	2,183,290
Oct 8, 2026	11.31	11.44	11.12	11.18	10.97	-1.15%	1,377,400
Sep 30, 2026	11.21	11.34	11.15	11.31	11.10	0.98%	1,157,694
Sep 29, 2026	11.18	11.26	11.11	11.20	10.99	-0.36%	1,244,461
Sep 28, 2026	11.20	11.34	11.10	11.24	11.03	-	1,042,169
Sep 24, 2026	11.57	11.58	11.17	11.24	11.03	-2.77%	2,313,700
Sep 23, 2026	11.41	11.57	11.36	11.56	11.35	1.31%	2,165,710
Sep 22, 2026	11.42	11.49	11.33	11.41	11.20	-0.17%	1,254,465
Sep 21, 2026	11.21	11.47	11.16	11.43	11.22	1.42%	1,868,190
Sep 18, 2026	11.50	11.53	11.20	11.27	11.06	-1.31%	2,151,600
Sep 17, 2026	11.39	11.51	11.15	11.42	11.21	-0.70%	1,930,400
Sep 16, 2026	11.38	11.67	11.38	11.50	11.29	-	2,977,200
Sep 15, 2026	11.20	11.53	11.03	11.50	11.29	3.05%	3,322,895
Sep 14, 2026	11.16	11.19	11.05	11.16	10.96	0.09%	955,994
Sep 11, 2026	11.07	11.22	10.92	11.15	10.95	-0.09%	1,965,264
Sep 10, 2026	11.37	11.37	11.12	11.16	10.96	-2.45%	1,799,130
Sep 9, 2026	11.43	11.48	11.25	11.44	11.23	0.35%	1,706,390
Sep 8, 2026	11.46	11.46	11.31	11.40	11.19	-0.26%	1,908,865
Sep 7, 2026	11.34	11.43	11.21	11.43	11.22	0.70%	1,950,090
Sep 4, 2026	11.42	11.59	11.28	11.35	11.14	-0.87%	2,536,020
Sep 3, 2026	11.36	11.65	11.33	11.45	11.24	1.33%	2,426,792
Sep 2, 2026	11.80	11.87	11.30	11.30	11.09	-5.36%	4,122,804
Sep 1, 2026	11.72	12.05	11.68	11.94	11.72	1.27%	3,241,554
Aug 31, 2026	11.71	11.98	11.66	11.79	11.57	-1.01%	3,161,860
Aug 28, 2026	11.81	12.14	11.64	11.91	11.69	-0.50%	3,608,843
Aug 27, 2026	11.88	12.31	11.72	11.97	11.75	-0.17%	4,423,318
Aug 26, 2026	12.30	12.46	11.95	11.99	11.77	-4.54%	5,663,070
Aug 25, 2026	12.34	12.92	12.02	12.56	12.33	-	6,436,720
Aug 24, 2026	12.47	13.30	11.89	12.56	12.33	0.48%	9,961,296
Aug 21, 2026	11.78	12.80	11.27	12.50	12.27	4.87%	11,573,295
Aug 20, 2026	11.90	12.40	11.61	11.92	11.70	-1.32%	8,612,850
Aug 19, 2026	11.36	12.10	11.21	12.08	11.86	4.41%	10,650,582
Aug 18, 2026	11.78	11.79	11.25	11.57	11.36	-1.78%	8,114,339
Aug 17, 2026	11.30	12.41	10.88	11.78	11.56	3.88%	14,396,731
Aug 14, 2026	11.99	12.09	11.24	11.34	11.13	-9.21%	13,525,836
Aug 13, 2026	12.53	12.80	12.00	12.49	12.26	7.30%	20,934,763
Aug 12, 2026	10.52	11.64	10.48	11.64	11.43	10.02%	4,971,367
Aug 11, 2026	10.68	10.73	10.36	10.58	10.39	-1.03%	3,113,939
Aug 10, 2026	10.59	10.75	10.42	10.69	10.49	1.91%	1,643,870
Aug 7, 2026	10.71	10.72	10.42	10.49	10.30	-1.96%	1,536,950