Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	58.00	69.42	57.00	65.55	65.55	11.33%	15,614,270
Mar 19, 2026	56.38	60.36	56.08	58.88	58.88	4.16%	7,686,416
Mar 18, 2026	56.08	57.19	55.36	56.53	56.53	0.48%	3,143,853
Mar 17, 2026	57.80	59.20	56.10	56.26	56.26	-3.38%	4,358,325
Mar 16, 2026	59.04	60.00	57.73	58.23	58.23	-0.67%	4,428,612
Mar 13, 2026	59.84	60.96	58.07	58.62	58.62	-2.61%	5,716,722
Mar 12, 2026	58.01	61.58	57.81	60.19	60.19	2.82%	8,970,055
Mar 11, 2026	55.90	60.18	55.11	58.54	58.54	4.89%	8,846,595
Mar 10, 2026	54.80	56.11	54.80	55.81	55.81	-1.74%	4,574,175
Mar 9, 2026	51.08	57.74	50.32	56.80	56.80	11.59%	9,730,273
Mar 6, 2026	50.62	51.95	49.41	50.90	50.90	0.35%	2,853,765
Mar 5, 2026	55.00	55.18	50.56	50.72	50.72	-6.25%	6,151,581
Mar 4, 2026	53.74	56.37	53.70	54.10	54.10	0.04%	5,035,642
Mar 3, 2026	54.54	58.09	54.08	54.08	54.08	0.90%	7,360,578
Mar 2, 2026	51.99	55.19	51.98	53.60	53.60	0.66%	3,781,916
Feb 27, 2026	52.19	53.66	52.09	53.25	53.25	1.95%	2,226,834
Feb 26, 2026	53.04	53.04	51.85	52.23	52.23	-1.36%	1,723,824
Feb 25, 2026	52.25	53.80	51.81	52.95	52.95	2.00%	1,919,714
Feb 24, 2026	53.19	53.35	51.81	51.91	51.91	-1.26%	1,917,625
Feb 13, 2026	53.99	54.06	52.51	52.57	52.57	-3.43%	2,551,824
Feb 12, 2026	54.17	54.78	53.26	54.44	54.44	0.74%	1,960,531
Feb 11, 2026	54.56	55.38	53.93	54.04	54.04	-0.93%	2,202,324
Feb 10, 2026	56.40	56.70	54.41	54.55	54.55	-3.26%	3,152,905
Feb 9, 2026	55.99	58.00	55.80	56.39	56.39	2.66%	4,551,230
Feb 6, 2026	54.68	55.98	52.88	54.93	54.93	0.05%	3,759,144
Feb 5, 2026	58.83	59.89	54.79	54.90	54.90	-4.65%	6,063,309
Feb 4, 2026	54.64	57.88	53.83	57.58	57.58	5.69%	6,156,046
Feb 3, 2026	51.57	54.56	51.53	54.48	54.48	6.82%	4,269,875
Feb 2, 2026	53.13	53.99	50.91	51.00	51.00	-5.90%	3,828,176
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