Yunding Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.05	11.06	10.75	10.75	10.75	-2.89%	8,124,126
Dec 15, 2025	11.00	11.12	10.88	11.07	11.07	0.73%	7,248,077
Dec 12, 2025	10.97	11.06	10.94	10.99	10.99	0.18%	6,176,807
Dec 11, 2025	11.21	11.23	10.97	10.97	10.97	-2.14%	9,104,566
Dec 10, 2025	11.20	11.24	11.11	11.21	11.21	0.09%	8,384,518
Dec 9, 2025	11.45	11.52	11.15	11.20	11.20	-2.86%	14,599,260
Dec 8, 2025	11.50	11.64	11.50	11.53	11.53	-0.26%	10,030,020
Dec 5, 2025	11.39	11.60	11.23	11.56	11.56	2.03%	11,884,460
Dec 4, 2025	11.58	11.64	11.31	11.33	11.33	-2.83%	15,326,400
Dec 3, 2025	12.03	12.10	11.65	11.66	11.66	-3.08%	14,499,660
Dec 2, 2025	11.90	12.05	11.65	12.03	12.03	0.59%	17,600,180
Dec 1, 2025	12.14	12.20	11.95	11.96	11.96	-1.40%	15,862,690
Nov 28, 2025	11.99	12.15	11.96	12.13	12.13	0.33%	13,450,771
Nov 27, 2025	12.16	12.25	11.95	12.09	12.09	-1.39%	24,213,368
Nov 26, 2025	12.53	12.57	12.24	12.26	12.26	-4.07%	37,152,360
Nov 25, 2025	12.37	13.26	12.12	12.78	12.78	2.90%	59,128,896
Nov 24, 2025	12.50	12.61	12.22	12.42	12.42	0.57%	32,497,343
Nov 21, 2025	12.05	12.47	11.91	12.35	12.35	0.98%	37,358,600
Nov 20, 2025	12.10	12.35	11.96	12.23	12.23	0.49%	27,448,380
Nov 19, 2025	11.66	12.79	11.60	12.17	12.17	3.84%	40,624,540
Nov 18, 2025	11.85	11.92	11.66	11.72	11.72	-0.09%	16,762,990
Nov 17, 2025	11.52	11.74	11.50	11.73	11.73	1.91%	13,270,110
Nov 14, 2025	11.61	11.63	11.51	11.51	11.51	-0.69%	7,292,705
Nov 13, 2025	11.43	11.68	11.35	11.59	11.59	1.58%	11,320,950