Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.86	12.94	12.51	12.53	12.15	-2.57%	1,556,725
May 20, 2026	12.78	12.88	12.50	12.86	12.47	0.23%	1,926,280
May 19, 2026	12.77	12.96	12.73	12.83	12.44	0.16%	1,044,496
May 18, 2026	12.88	12.99	12.65	12.81	12.42	-1.54%	1,724,620
May 15, 2026	13.17	13.17	12.84	13.01	12.62	0.85%	1,663,645
May 14, 2026	13.07	13.15	12.80	12.90	12.51	-1.30%	2,354,725
May 13, 2026	13.20	13.21	13.01	13.07	12.67	-1.06%	2,202,625
May 12, 2026	13.48	13.58	13.18	13.21	12.81	-2.65%	2,965,082
May 11, 2026	13.43	13.71	13.28	13.57	13.16	1.12%	2,619,580
May 8, 2026	13.27	13.58	13.22	13.42	13.01	0.68%	2,942,670
May 7, 2026	13.20	13.35	13.07	13.33	12.93	1.14%	2,088,984
May 6, 2026	13.10	13.19	13.03	13.18	12.78	1.15%	1,904,600
Apr 30, 2026	13.04	13.23	12.99	13.03	12.63	-0.08%	2,127,610
Apr 29, 2026	13.08	13.25	12.98	13.04	12.64	0.08%	1,827,490
Apr 28, 2026	12.89	13.17	12.89	13.03	12.63	0.08%	1,814,540
Apr 27, 2026	13.24	13.24	12.99	13.02	12.62	-0.91%	2,034,075
Apr 24, 2026	13.18	13.25	12.86	13.14	12.74	-0.30%	2,293,532
Apr 23, 2026	14.01	14.05	13.00	13.18	12.78	-7.12%	4,198,775
Apr 22, 2026	14.08	14.20	14.00	14.19	13.76	0.64%	881,890
Apr 21, 2026	14.22	14.30	14.07	14.10	13.67	-0.42%	827,849
Apr 20, 2026	14.37	14.45	14.13	14.16	13.73	-1.87%	1,342,280
Apr 17, 2026	14.21	14.50	14.21	14.43	13.99	0.98%	1,438,300
Apr 16, 2026	14.19	14.35	14.15	14.29	13.86	1.06%	1,034,400
Apr 15, 2026	14.20	14.35	14.10	14.14	13.71	-0.77%	866,364
Apr 14, 2026	14.21	14.26	14.08	14.25	13.82	1.06%	909,545
Apr 13, 2026	14.31	14.32	14.06	14.10	13.67	-1.05%	968,565
Apr 10, 2026	14.17	14.37	14.17	14.25	13.82	0.92%	1,043,585
Apr 9, 2026	14.10	14.38	13.91	14.12	13.69	-0.42%	1,430,538
Apr 8, 2026	13.90	14.20	13.72	14.18	13.75	3.35%	2,023,425
Apr 7, 2026	14.03	14.05	13.59	13.72	13.30	-2.00%	2,159,053