Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.58	30.96	29.62	29.77	29.77	-3.28%	1,578,679
Jul 23, 2026	29.37	30.97	29.37	30.78	30.78	4.02%	1,972,598
Jul 22, 2026	29.70	30.46	29.30	29.59	29.59	-0.40%	1,535,888
Jul 21, 2026	29.44	29.93	28.88	29.71	29.71	0.51%	1,881,105
Jul 20, 2026	29.99	30.60	29.01	29.56	29.56	-1.43%	1,977,400
Jul 17, 2026	30.85	31.34	29.73	29.99	29.99	-3.38%	1,727,142
Jul 16, 2026	31.42	31.56	30.31	31.04	31.04	1.01%	1,372,331
Jul 15, 2026	30.10	31.47	30.10	30.73	30.73	0.75%	1,392,805
Jul 14, 2026	30.86	30.86	29.93	30.50	30.50	0.66%	1,677,931
Jul 13, 2026	32.01	32.20	30.30	30.30	30.30	-5.31%	2,011,384
Jul 10, 2026	31.69	32.93	31.12	32.00	32.00	1.88%	2,116,616
Jul 9, 2026	31.84	31.98	30.53	31.41	31.41	-1.23%	2,279,157
Jul 8, 2026	32.29	32.38	31.42	31.80	31.80	-1.52%	1,551,671
Jul 7, 2026	33.14	33.37	32.26	32.29	32.29	-3.06%	1,555,190
Jul 6, 2026	34.26	34.90	33.31	33.31	33.31	-2.69%	1,658,761
Jul 3, 2026	34.15	34.77	33.92	34.23	34.23	0.23%	1,607,362
Jul 2, 2026	34.88	35.50	34.12	34.15	34.15	-2.76%	1,949,781
Jul 1, 2026	35.00	35.72	33.53	35.12	35.12	0.98%	2,708,148
Jun 30, 2026	33.78	34.97	33.77	34.78	34.78	1.93%	2,015,102
Jun 29, 2026	32.62	34.40	32.62	34.12	34.12	2.49%	2,541,242
Jun 26, 2026	34.34	35.22	33.29	33.29	33.29	-3.59%	2,480,118
Jun 25, 2026	34.78	35.29	33.98	34.53	34.53	-1.74%	2,130,381
Jun 24, 2026	36.00	36.08	34.90	35.14	35.14	-2.52%	2,253,454
Jun 23, 2026	36.80	37.40	35.91	36.05	36.05	-2.57%	2,232,805
Jun 22, 2026	36.45	37.00	35.23	37.00	37.00	1.51%	2,369,722
Jun 18, 2026	36.33	36.96	36.00	36.45	36.45	-0.41%	1,612,440
Jun 17, 2026	37.25	37.40	36.17	36.60	36.60	-2.01%	1,969,439
Jun 16, 2026	36.19	37.93	36.02	37.35	37.35	2.81%	2,633,863
Jun 15, 2026	36.75	37.30	36.23	36.33	36.33	-0.57%	2,077,895
Jun 12, 2026	36.50	37.53	36.31	36.54	36.54	1.16%	2,619,991
Jun 11, 2026	36.51	37.16	35.80	36.12	36.12	-2.77%	1,839,206
Jun 10, 2026	37.35	37.35	35.50	37.15	37.15	-0.75%	2,492,944
Jun 9, 2026	37.50	37.70	36.45	37.43	37.43	1.52%	1,703,882
Jun 8, 2026	38.00	38.50	36.27	36.87	36.87	-4.68%	2,650,994
Jun 5, 2026	38.89	39.45	37.25	38.68	38.68	0.03%	2,645,020
Jun 4, 2026	39.27	39.27	38.40	38.67	38.67	-1.53%	2,042,312
Jun 3, 2026	40.09	40.43	38.91	39.27	39.27	-2.07%	2,086,223
Jun 2, 2026	41.59	41.99	39.56	40.10	40.10	-3.51%	2,370,720
Jun 1, 2026	41.31	42.46	41.25	41.56	41.56	1.00%	2,151,595
May 29, 2026	43.11	43.88	41.03	41.15	41.15	-6.26%	3,383,805
May 28, 2026	43.88	44.20	42.73	43.90	43.90	0.05%	2,314,026
May 27, 2026	44.30	45.85	43.43	43.88	43.88	-0.20%	2,990,535
May 26, 2026	45.38	45.47	43.54	43.97	43.97	-3.57%	3,225,387
May 25, 2026	47.70	47.86	44.88	45.60	45.60	-4.72%	3,537,083
May 22, 2026	47.28	48.24	46.83	47.86	47.86	2.35%	2,316,302
May 21, 2026	50.20	50.84	46.64	46.76	46.76	-7.22%	3,243,262
May 20, 2026	49.14	50.70	48.61	50.40	50.40	1.92%	2,955,381
May 19, 2026	49.18	50.40	48.72	49.45	49.45	0.98%	2,495,000
May 18, 2026	47.87	49.53	47.30	48.97	48.97	1.96%	2,812,019
May 15, 2026	49.85	50.34	45.54	48.03	48.03	-4.30%	5,646,726