Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.62	57.02	54.32	55.50	55.50	1.13%	3,905,370
Sep 25, 2025	54.27	56.21	53.89	54.88	54.88	1.12%	3,002,710
Sep 24, 2025	52.57	54.56	52.46	54.27	54.27	2.42%	2,684,000
Sep 23, 2025	53.83	54.17	51.36	52.99	52.99	-0.80%	3,000,950
Sep 22, 2025	53.90	54.45	52.71	53.42	53.42	-0.76%	2,194,030
Sep 19, 2025	53.60	54.80	53.40	53.83	53.83	0.26%	2,721,400
Sep 18, 2025	55.49	55.49	53.02	53.69	53.69	-2.84%	3,856,960
Sep 17, 2025	55.11	55.72	54.32	55.26	55.26	-0.22%	2,873,970
Sep 16, 2025	56.10	56.60	54.00	55.38	55.38	-1.51%	3,637,030
Sep 15, 2025	56.05	58.54	55.76	56.23	56.23	1.11%	4,292,530
Sep 12, 2025	56.60	56.85	54.93	55.61	55.61	-1.85%	4,062,870
Sep 11, 2025	55.99	56.90	54.82	56.66	56.66	1.34%	4,003,260
Sep 10, 2025	57.10	57.94	55.65	55.91	55.91	-3.60%	5,089,860
Sep 9, 2025	58.02	61.29	57.82	58.00	58.00	-2.93%	6,951,430
Sep 8, 2025	56.75	61.86	55.01	59.75	59.75	7.04%	11,228,430
Sep 5, 2025	51.22	57.00	51.01	55.82	55.82	8.14%	9,356,660
Sep 4, 2025	51.06	54.46	50.04	51.62	51.62	1.69%	7,938,790
Sep 3, 2025	49.34	51.98	49.03	50.76	50.76	3.38%	5,952,230
Sep 2, 2025	50.60	51.34	48.81	49.10	49.10	-2.66%	2,910,410
Sep 1, 2025	49.16	50.92	49.11	50.44	50.44	2.77%	3,427,800
Aug 29, 2025	49.02	49.84	48.10	49.08	49.08	-0.08%	2,823,640
Aug 28, 2025	48.43	49.90	47.42	49.12	49.12	1.95%	3,325,490
Aug 27, 2025	49.15	50.36	48.18	48.18	48.18	-2.53%	2,831,050
Aug 26, 2025	49.04	50.42	48.81	49.43	49.43	0.43%	2,370,640
Aug 25, 2025	49.50	50.00	48.75	49.22	49.22	0.02%	2,723,430
Aug 22, 2025	47.63	49.37	47.40	49.21	49.21	2.99%	3,304,250
Aug 21, 2025	48.34	48.58	47.40	47.78	47.78	-1.65%	2,076,940
Aug 20, 2025	48.06	48.71	47.29	48.58	48.58	1.00%	2,536,820
Aug 19, 2025	48.30	49.15	47.85	48.10	48.10	-0.64%	2,220,220
Aug 18, 2025	49.00	49.20	48.19	48.41	48.41	0.33%	3,192,320
Aug 15, 2025	47.00	48.60	47.00	48.25	48.25	2.97%	2,870,730
Aug 14, 2025	47.85	47.90	46.58	46.86	46.86	-2.23%	2,312,800
Aug 13, 2025	46.59	48.66	46.21	47.93	47.93	3.23%	3,313,300
Aug 12, 2025	46.76	46.76	45.88	46.43	46.43	-0.45%	1,633,550
Aug 11, 2025	46.21	46.98	45.80	46.64	46.64	1.92%	2,573,050
Aug 8, 2025	45.30	46.97	45.30	45.76	45.76	0.77%	2,417,710
Aug 7, 2025	46.13	46.19	45.16	45.41	45.41	-1.50%	1,413,500
Aug 6, 2025	45.66	46.19	45.55	46.10	46.10	0.77%	1,519,010
Aug 5, 2025	45.20	46.00	44.86	45.75	45.75	1.31%	1,727,720
Aug 4, 2025	45.17	45.18	44.54	45.16	45.16	-0.48%	1,321,690
Aug 1, 2025	44.22	45.86	44.22	45.38	45.38	2.44%	2,897,670
Jul 31, 2025	45.18	45.80	44.14	44.30	44.30	-2.23%	2,108,080
Jul 30, 2025	46.03	46.38	45.16	45.31	45.31	-2.01%	2,131,790
Jul 29, 2025	45.12	46.24	44.78	46.24	46.24	2.39%	2,070,170
Jul 28, 2025	45.60	45.65	44.91	45.16	45.16	-0.59%	1,279,550
Jul 25, 2025	45.73	45.87	45.13	45.43	45.43	-0.59%	1,406,370
Jul 24, 2025	44.70	45.86	44.43	45.70	45.70	1.92%	2,045,310
Jul 23, 2025	45.20	46.07	44.70	44.84	44.84	-0.22%	2,209,160
Jul 22, 2025	44.00	45.14	44.00	44.94	44.94	1.70%	2,114,440
Jul 21, 2025	43.66	44.47	43.66	44.19	44.19	1.28%	1,691,190