Yindu Kitchen Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.05	12.06	11.86	11.96	11.96	-0.33%	1,643,364
May 28, 2026	11.91	12.06	11.77	12.00	12.00	0.08%	1,330,190
May 27, 2026	12.31	12.31	11.87	11.99	11.99	-2.91%	1,977,285
May 26, 2026	12.50	12.51	12.27	12.35	12.35	-1.12%	1,531,420
May 25, 2026	12.65	12.79	12.45	12.49	12.49	-1.26%	1,143,180
May 22, 2026	12.66	12.75	12.40	12.65	12.65	0.96%	1,517,530
May 21, 2026	12.86	12.94	12.51	12.53	12.53	-2.57%	1,556,725
May 20, 2026	12.78	12.88	12.50	12.86	12.86	0.23%	1,926,280
May 19, 2026	12.77	12.96	12.73	12.83	12.83	0.16%	1,044,496
May 18, 2026	12.88	12.99	12.65	12.81	12.81	-1.54%	1,724,620
May 15, 2026	13.17	13.17	12.84	13.01	13.01	0.85%	1,663,645
May 14, 2026	13.07	13.15	12.80	12.90	12.90	-1.30%	2,354,725
May 13, 2026	13.20	13.21	13.01	13.07	13.07	-1.06%	2,202,625
May 12, 2026	13.48	13.58	13.18	13.21	13.21	-2.65%	2,965,082
May 11, 2026	13.43	13.71	13.28	13.57	13.57	1.12%	2,619,580
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