Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.27	13.58	13.22	13.42	13.42	0.68%	2,942,670
May 7, 2026	13.20	13.35	13.07	13.33	13.33	1.14%	2,088,984
May 6, 2026	13.10	13.19	13.03	13.18	13.18	1.15%	1,904,600
Apr 30, 2026	13.04	13.23	12.99	13.03	13.03	-0.08%	2,127,610
Apr 29, 2026	13.08	13.25	12.98	13.04	13.04	0.08%	1,827,490
Apr 28, 2026	12.89	13.17	12.89	13.03	13.03	0.08%	1,814,540
Apr 27, 2026	13.24	13.24	12.99	13.02	13.02	-0.91%	2,034,075
Apr 24, 2026	13.18	13.25	12.86	13.14	13.14	-0.30%	2,293,532
Apr 23, 2026	14.01	14.05	13.00	13.18	13.18	-7.12%	4,198,775
Apr 22, 2026	14.08	14.20	14.00	14.19	14.19	0.64%	881,890
Apr 21, 2026	14.22	14.30	14.07	14.10	14.10	-0.42%	827,849
Apr 20, 2026	14.37	14.45	14.13	14.16	14.16	-1.87%	1,342,280
Apr 17, 2026	14.21	14.50	14.21	14.43	14.43	0.98%	1,438,300
Apr 16, 2026	14.19	14.35	14.15	14.29	14.29	1.06%	1,034,400
Apr 15, 2026	14.20	14.35	14.10	14.14	14.14	-0.77%	866,364
Apr 14, 2026	14.21	14.26	14.08	14.25	14.25	1.06%	909,545
Apr 13, 2026	14.31	14.32	14.06	14.10	14.10	-1.05%	968,565
Apr 10, 2026	14.17	14.37	14.17	14.25	14.25	0.92%	1,043,585
Apr 9, 2026	14.10	14.38	13.91	14.12	14.12	-0.42%	1,430,538
Apr 8, 2026	13.90	14.20	13.72	14.18	14.18	3.35%	2,023,425
Apr 7, 2026	14.03	14.05	13.59	13.72	13.72	-2.00%	2,159,053
Apr 3, 2026	14.25	14.28	13.99	14.00	14.00	-1.48%	1,397,500
Apr 2, 2026	14.46	14.48	14.16	14.21	14.21	-1.59%	1,231,367
Apr 1, 2026	14.56	14.73	14.38	14.44	14.44	-0.76%	2,962,030
Mar 31, 2026	15.00	15.00	14.47	14.55	14.55	0.14%	1,461,345
Mar 30, 2026	14.37	14.62	14.28	14.53	14.53	0.62%	882,205
Mar 27, 2026	14.23	14.45	14.19	14.44	14.44	0.35%	1,456,615
Mar 26, 2026	14.40	14.57	14.27	14.39	14.39	-0.14%	1,033,695
Mar 25, 2026	14.33	14.54	14.33	14.41	14.41	0.56%	1,396,620
Mar 24, 2026	14.22	14.33	14.15	14.33	14.33	1.63%	948,380
Mar 23, 2026	14.72	14.72	14.08	14.10	14.10	-4.21%	1,997,715
Mar 20, 2026	14.94	14.99	14.70	14.72	14.72	-1.08%	1,117,205
Mar 19, 2026	15.10	15.15	14.85	14.88	14.88	-1.98%	1,125,045
Mar 18, 2026	15.11	15.19	15.07	15.18	15.18	0.66%	634,294
Mar 17, 2026	15.30	15.40	15.07	15.08	15.08	-0.98%	1,532,920
Mar 16, 2026	15.21	15.30	15.03	15.23	15.23	0.13%	1,312,097
Mar 13, 2026	15.28	15.41	15.20	15.21	15.21	-0.46%	951,037
Mar 12, 2026	15.46	15.46	15.22	15.28	15.28	-0.78%	1,080,389
Mar 11, 2026	15.53	15.53	15.37	15.40	15.40	-0.90%	804,600
Mar 10, 2026	15.37	15.55	15.27	15.54	15.54	1.17%	1,083,803
Mar 9, 2026	15.42	15.68	15.20	15.36	15.36	-1.35%	1,489,065
Mar 6, 2026	15.52	15.59	15.40	15.57	15.57	0.32%	1,085,750
Mar 5, 2026	15.55	15.65	15.42	15.52	15.52	1.11%	1,098,160
Mar 4, 2026	15.64	15.70	15.35	15.35	15.35	-1.79%	1,585,450
Mar 3, 2026	15.92	16.08	15.58	15.63	15.63	-2.19%	1,700,830
Mar 2, 2026	16.24	16.24	15.91	15.98	15.98	-1.54%	1,653,919
Feb 27, 2026	16.35	16.35	16.21	16.23	16.23	-0.73%	675,739
Feb 26, 2026	16.35	16.35	16.18	16.35	16.35	0.49%	996,815
Feb 25, 2026	16.29	16.35	16.21	16.27	16.27	-0.12%	721,580
Feb 24, 2026	16.62	16.63	16.21	16.29	16.29	-1.57%	1,001,790