Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	51.44	52.18	50.14	50.19	50.19	-2.11%	3,167,094
May 13, 2026	51.05	51.80	50.68	51.27	51.27	0.43%	2,159,257
May 12, 2026	52.07	52.39	50.68	51.05	51.05	-1.92%	2,992,965
May 11, 2026	51.02	52.50	51.01	52.05	52.05	1.70%	3,364,785
May 8, 2026	51.60	52.19	50.87	51.18	51.18	-1.58%	2,836,876
May 7, 2026	51.40	52.93	51.33	52.00	52.00	1.36%	2,665,004
May 6, 2026	51.98	52.38	50.80	51.30	51.30	-0.70%	2,997,606
Apr 30, 2026	50.39	51.78	50.39	51.66	51.66	-0.44%	2,817,254
Apr 29, 2026	48.81	52.86	48.67	51.89	51.89	5.10%	3,376,485
Apr 28, 2026	51.06	51.39	48.90	49.37	49.37	-3.29%	3,178,955
Apr 27, 2026	51.45	51.71	49.60	51.05	51.05	-1.09%	2,488,477
Apr 24, 2026	51.49	52.22	51.25	51.61	51.61	-1.02%	1,795,784
Apr 23, 2026	53.00	53.39	52.00	52.14	52.14	-1.62%	2,583,213
Apr 22, 2026	52.53	53.30	52.03	53.00	53.00	-0.21%	2,554,465
Apr 21, 2026	54.16	54.28	52.82	53.11	53.11	-1.61%	1,923,003
Apr 20, 2026	52.91	54.44	52.80	53.98	53.98	1.43%	2,251,615
Apr 17, 2026	52.72	53.57	52.66	53.22	53.22	0.04%	2,065,340
Apr 16, 2026	52.65	53.55	52.34	53.20	53.20	1.03%	2,037,557
Apr 15, 2026	54.46	54.81	52.63	52.66	52.66	-2.61%	2,632,214
Apr 14, 2026	54.01	54.48	53.14	54.07	54.07	0.02%	2,508,556
Apr 13, 2026	52.82	54.80	52.82	54.06	54.06	0.95%	2,836,997
Apr 10, 2026	52.88	55.02	52.88	53.55	53.55	1.61%	3,166,211
Apr 9, 2026	52.98	53.75	52.00	52.70	52.70	-2.08%	2,862,807
Apr 8, 2026	52.03	53.88	52.03	53.82	53.82	3.44%	3,434,488
Apr 7, 2026	51.29	52.20	50.85	52.03	52.03	1.46%	2,994,924
Apr 3, 2026	54.06	54.22	51.15	51.28	51.28	-4.68%	4,370,855
Apr 2, 2026	58.09	58.44	53.61	53.80	53.80	-7.72%	5,480,933
Apr 1, 2026	58.90	59.99	56.60	58.30	58.30	0.52%	4,167,014
Mar 31, 2026	61.95	63.11	58.00	58.00	58.00	-7.70%	5,660,638
Mar 30, 2026	65.55	66.75	61.67	62.84	62.84	-6.43%	6,648,835
Mar 27, 2026	62.99	67.79	62.19	67.16	67.16	3.85%	8,500,544