Yuneng Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	62.00	64.90	60.30	64.67	64.67	3.54%	7,601,650
Mar 25, 2026	61.92	64.38	61.80	62.46	62.46	-0.79%	7,988,900
Mar 24, 2026	64.00	65.99	59.66	62.96	62.96	-0.65%	7,951,894
Mar 23, 2026	65.83	68.97	62.20	63.37	63.37	-3.33%	10,990,460
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