Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	30.84	31.56	30.69	30.85	30.85	0.49%	1,095,398
Sep 3, 2026	30.64	31.08	30.50	30.70	30.70	0.52%	885,165
Sep 2, 2026	30.83	30.98	30.36	30.54	30.54	-1.58%	904,528
Sep 1, 2026	30.78	31.24	30.59	31.03	31.03	0.71%	1,520,414
Aug 31, 2026	32.24	32.25	30.30	30.81	30.81	-5.00%	2,928,045
Aug 28, 2026	31.66	32.68	31.60	32.43	32.43	1.73%	1,354,899
Aug 27, 2026	32.44	32.44	31.25	31.88	31.88	-1.73%	1,230,246
Aug 26, 2026	32.17	32.85	32.04	32.44	32.44	1.12%	1,120,653
Aug 25, 2026	31.87	32.18	31.11	32.08	32.08	1.26%	1,056,911
Aug 24, 2026	32.58	32.97	31.44	31.68	31.68	-2.16%	1,309,357
Aug 21, 2026	32.07	32.50	31.68	32.38	32.38	0.87%	796,124
Aug 20, 2026	31.62	32.20	31.23	32.10	32.10	2.52%	1,044,246
Aug 19, 2026	32.41	32.50	31.20	31.31	31.31	-4.37%	1,421,072
Aug 18, 2026	33.20	33.30	32.13	32.74	32.74	-0.73%	1,040,567
Aug 17, 2026	32.50	33.08	32.26	32.98	32.98	2.07%	1,270,415
Aug 14, 2026	32.70	33.27	32.17	32.31	32.31	-1.28%	974,156
Aug 13, 2026	33.48	33.71	32.70	32.73	32.73	-2.27%	1,374,308
Aug 12, 2026	32.75	33.77	32.69	33.49	33.49	2.01%	1,497,727
Aug 11, 2026	33.00	33.25	32.44	32.83	32.83	-0.58%	1,165,912
Aug 10, 2026	32.63	33.11	32.45	33.02	33.02	1.35%	1,642,107
Aug 7, 2026	32.30	32.58	31.71	32.58	32.58	1.40%	1,777,084
Aug 6, 2026	32.62	32.72	31.80	32.13	32.13	-1.44%	1,605,598
Aug 5, 2026	32.42	32.87	32.31	32.60	32.60	-	1,565,387
Aug 4, 2026	32.90	33.07	32.50	32.60	32.60	-0.64%	1,541,123
Aug 3, 2026	31.99	32.98	31.99	32.81	32.81	2.34%	1,814,356
Jul 31, 2026	31.70	32.47	31.70	32.06	32.06	1.20%	1,486,946
Jul 30, 2026	31.22	32.34	31.00	31.68	31.68	1.25%	1,895,012
Jul 29, 2026	30.43	31.53	30.30	31.29	31.29	2.83%	1,843,064
Jul 28, 2026	30.16	30.86	30.13	30.43	30.43	-0.39%	1,136,042
Jul 27, 2026	29.47	30.58	29.47	30.55	30.55	2.62%	1,562,253
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