Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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