Yunding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.09	11.25	11.03	11.20	11.20	0.90%	6,909,013
Mar 5, 2026	11.08	11.18	11.02	11.10	11.10	1.56%	8,048,947
Mar 4, 2026	10.84	11.05	10.80	10.93	10.93	-0.46%	9,880,118
Mar 3, 2026	11.40	11.46	10.96	10.98	10.98	-3.85%	15,904,600
Mar 2, 2026	11.68	11.76	11.32	11.42	11.42	-4.11%	19,758,298
Feb 27, 2026	11.68	11.96	11.65	11.91	11.91	1.88%	14,433,000
Feb 26, 2026	11.74	11.78	11.66	11.69	11.69	-0.43%	8,919,490
Feb 25, 2026	11.77	11.83	11.71	11.74	11.74	-0.17%	9,472,706
Feb 24, 2026	11.99	12.00	11.73	11.76	11.76	-0.84%	10,816,060
Feb 13, 2026	11.88	12.05	11.85	11.86	11.86	-0.50%	10,358,310
Feb 12, 2026	11.85	11.99	11.83	11.92	11.92	0.93%	10,066,990
Feb 11, 2026	11.91	11.97	11.81	11.81	11.81	-1.09%	7,682,561
Feb 10, 2026	11.88	12.03	11.81	11.94	11.94	0.59%	9,833,049
Feb 9, 2026	11.81	11.88	11.73	11.87	11.87	1.98%	10,472,579
Feb 6, 2026	11.61	11.77	11.50	11.64	11.64	-0.26%	9,221,132
Feb 5, 2026	11.72	11.80	11.64	11.67	11.67	-0.85%	8,835,863
Feb 4, 2026	11.78	11.83	11.65	11.77	11.77	-0.42%	10,127,620
Feb 3, 2026	11.57	11.82	11.53	11.82	11.82	2.96%	13,244,520
Feb 2, 2026	11.65	11.84	11.46	11.48	11.48	-1.96%	16,384,310
Jan 30, 2026	11.91	12.10	11.71	11.71	11.71	-2.25%	17,083,490
Jan 29, 2026	11.89	12.24	11.78	11.98	11.98	-0.25%	24,172,500
Jan 28, 2026	11.98	12.15	11.95	12.01	12.01	0.50%	19,260,430
Jan 27, 2026	12.00	12.10	11.74	11.95	11.95	-0.67%	18,443,970
Jan 26, 2026	12.16	12.19	11.83	12.03	12.03	-0.66%	21,963,690
Jan 23, 2026	11.89	12.12	11.82	12.11	12.11	1.76%	21,672,040
Jan 22, 2026	11.69	11.90	11.64	11.90	11.90	2.06%	20,486,680
Jan 21, 2026	11.61	11.80	11.56	11.66	11.66	-0.51%	18,872,370
Jan 20, 2026	11.92	11.99	11.66	11.72	11.72	-1.10%	26,567,640
Jan 19, 2026	11.63	11.98	11.51	11.85	11.85	1.89%	35,844,840
Jan 16, 2026	12.18	12.40	11.63	11.63	11.63	-7.77%	74,510,724
Jan 15, 2026	14.38	14.38	12.47	12.61	12.61	-3.52%	129,169,490
Jan 14, 2026	12.40	13.07	12.40	13.07	13.07	10.02%	23,860,030
Jan 13, 2026	12.32	12.37	11.87	11.88	11.88	-2.94%	27,518,220
Jan 12, 2026	11.86	12.28	11.80	12.24	12.24	3.64%	32,394,888
Jan 9, 2026	11.45	11.85	11.45	11.81	11.81	1.90%	22,221,280
Jan 8, 2026	11.36	11.69	11.27	11.59	11.59	3.48%	24,563,040
Jan 7, 2026	11.32	11.35	11.17	11.20	11.20	-1.06%	10,647,930
Jan 6, 2026	11.27	11.34	11.24	11.32	11.32	0.35%	9,811,276
Jan 5, 2026	11.12	11.29	11.07	11.28	11.28	1.26%	9,704,420
Dec 31, 2025	11.04	11.17	10.97	11.14	11.14	0.81%	10,774,320
Dec 30, 2025	11.08	11.23	11.03	11.05	11.05	-0.99%	8,489,766
Dec 29, 2025	11.14	11.38	10.99	11.16	11.16	0.27%	11,897,000
Dec 26, 2025	11.11	11.19	11.01	11.13	11.13	0.27%	9,588,160
Dec 25, 2025	10.99	11.12	10.85	11.10	11.10	1.00%	9,418,945
Dec 24, 2025	10.91	11.02	10.90	10.99	10.99	0.18%	5,594,774
Dec 23, 2025	11.12	11.13	10.95	10.97	10.97	-1.26%	5,946,538
Dec 22, 2025	10.97	11.16	10.94	11.11	11.11	1.18%	6,830,774
Dec 19, 2025	10.87	11.01	10.85	10.98	10.98	0.92%	5,161,128
Dec 18, 2025	10.83	10.99	10.75	10.88	10.88	0.18%	4,685,142
Dec 17, 2025	10.78	10.87	10.55	10.86	10.86	1.02%	7,995,623