Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	55.82	56.20	53.06	54.20	54.20	-3.25%	3,501,065
Jan 29, 2026	57.15	58.48	55.78	56.02	56.02	-2.27%	4,094,339
Jan 28, 2026	59.25	59.47	57.22	57.32	57.32	-4.34%	4,050,060
Jan 27, 2026	58.14	60.39	54.85	59.92	59.92	2.43%	6,660,946
Jan 26, 2026	61.85	61.98	57.94	58.50	58.50	-3.99%	6,353,561
Jan 23, 2026	57.00	62.87	56.80	60.93	60.93	7.35%	7,993,793
Jan 22, 2026	54.55	56.88	54.31	56.76	56.76	4.11%	3,910,318
Jan 21, 2026	54.00	55.38	53.89	54.52	54.52	0.33%	2,005,208
Jan 20, 2026	56.31	56.90	54.00	54.34	54.34	-3.60%	2,873,043
Jan 19, 2026	55.90	56.62	54.80	56.37	56.37	0.88%	2,858,972
Jan 16, 2026	54.49	56.27	54.31	55.88	55.88	2.78%	3,066,520
Jan 15, 2026	54.63	55.43	54.01	54.37	54.37	-0.49%	2,224,648
Jan 14, 2026	54.50	56.66	53.70	54.64	54.64	0.07%	4,308,607
Jan 13, 2026	55.16	55.48	54.13	54.60	54.60	-1.16%	3,046,328
Jan 12, 2026	53.66	55.44	53.53	55.24	55.24	1.73%	3,735,338
Jan 9, 2026	54.84	56.39	54.01	54.30	54.30	-0.98%	3,001,205
Jan 8, 2026	53.49	55.00	53.01	54.84	54.84	2.12%	3,050,536
Jan 7, 2026	53.28	53.97	53.01	53.70	53.70	0.43%	2,073,307
Jan 6, 2026	51.35	53.66	51.35	53.47	53.47	4.27%	2,871,122
Jan 5, 2026	50.40	51.47	50.40	51.28	51.28	1.77%	1,579,306
Dec 31, 2025	52.13	52.30	50.31	50.39	50.39	-3.30%	2,465,449
Dec 30, 2025	52.10	52.76	51.91	52.11	52.11	-0.63%	1,081,700
Dec 29, 2025	52.60	53.36	52.30	52.44	52.44	-1.30%	1,577,928
Dec 26, 2025	52.64	54.44	52.64	53.13	53.13	0.93%	2,776,832
Dec 25, 2025	51.99	52.75	51.60	52.64	52.64	1.25%	1,355,138
Dec 24, 2025	50.70	51.99	50.23	51.99	51.99	2.58%	1,315,603
Dec 23, 2025	50.91	51.46	50.52	50.68	50.68	-0.33%	1,076,091
Dec 22, 2025	51.05	51.80	50.74	50.85	50.85	-0.26%	1,292,927
Dec 19, 2025	50.21	51.18	50.21	50.98	50.98	1.53%	939,580
Dec 18, 2025	50.50	51.00	50.20	50.21	50.21	-1.16%	956,522
Dec 17, 2025	50.18	50.99	49.31	50.80	50.80	1.20%	1,639,065
Dec 16, 2025	52.00	52.20	49.88	50.20	50.20	-3.89%	1,983,731
Dec 15, 2025	51.44	52.85	51.41	52.23	52.23	1.56%	2,038,911
Dec 12, 2025	50.70	52.00	50.61	51.43	51.43	1.64%	1,337,535
Dec 11, 2025	51.40	52.28	50.49	50.60	50.60	-1.17%	1,656,344
Dec 10, 2025	51.54	52.07	50.25	51.20	51.20	-0.97%	1,493,728
Dec 9, 2025	52.20	52.64	51.60	51.70	51.70	-1.32%	1,083,878
Dec 8, 2025	52.12	52.77	51.80	52.39	52.39	0.56%	1,669,728
Dec 5, 2025	50.45	52.18	50.02	52.10	52.10	3.27%	2,037,151
Dec 4, 2025	51.49	51.87	50.20	50.45	50.45	-2.04%	1,921,631
Dec 3, 2025	52.70	52.98	51.40	51.50	51.50	-2.09%	1,735,611
Dec 2, 2025	53.80	53.90	52.40	52.60	52.60	-2.45%	1,758,942
Dec 1, 2025	54.14	54.79	53.86	53.92	53.92	-0.53%	1,899,904
Nov 28, 2025	53.50	54.60	53.19	54.21	54.21	1.14%	1,569,369
Nov 27, 2025	53.22	54.69	53.20	53.60	53.60	0.34%	2,047,948
Nov 26, 2025	54.50	55.37	53.20	53.42	53.42	-1.77%	2,720,844
Nov 25, 2025	54.50	55.47	54.20	54.38	54.38	0.33%	2,255,699
Nov 24, 2025	54.83	55.47	53.16	54.20	54.20	0.18%	2,885,421
Nov 21, 2025	58.00	58.19	54.05	54.10	54.10	-8.15%	4,287,457
Nov 20, 2025	61.50	61.82	58.50	58.90	58.90	-4.35%	3,099,542