Yang Guang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.25	3.40	3.20	3.31	3.31	-	29,509,210
Jan 29, 2026	3.25	3.39	3.17	3.31	3.31	2.48%	36,014,420
Jan 28, 2026	3.42	3.46	3.21	3.23	3.23	-4.15%	25,035,275
Jan 27, 2026	3.49	3.50	3.31	3.37	3.37	-3.16%	22,772,622
Jan 26, 2026	3.49	3.54	3.40	3.48	3.48	-1.97%	27,084,400
Jan 23, 2026	3.36	3.55	3.36	3.55	3.55	5.03%	35,867,120
Jan 22, 2026	3.35	3.49	3.32	3.38	3.38	0.60%	28,924,770
Jan 21, 2026	3.20	3.45	3.16	3.36	3.36	2.13%	37,610,290
Jan 20, 2026	3.43	3.43	3.29	3.29	3.29	-4.91%	30,951,150
Jan 19, 2026	3.42	3.52	3.19	3.46	3.46	2.98%	75,515,780
Jan 16, 2026	3.36	3.36	3.36	3.36	3.36	5.00%	820,979
Jan 15, 2026	3.20	3.20	3.20	3.20	3.20	4.92%	1,156,350
Jan 7, 2026	3.05	3.05	3.03	3.05	3.05	5.17%	25,014,940
Jan 6, 2026	2.90	2.90	2.90	2.90	2.90	5.07%	3,615,840
Jan 5, 2026	2.76	2.76	2.76	2.76	2.76	4.94%	2,305,770
Dec 31, 2025	2.66	2.74	2.60	2.63	2.63	-	14,896,500
Dec 30, 2025	2.58	2.66	2.55	2.63	2.63	1.94%	13,525,710
Dec 29, 2025	2.63	2.66	2.52	2.58	2.58	-1.90%	14,526,160
Dec 26, 2025	2.58	2.65	2.56	2.63	2.63	2.33%	12,291,600
Dec 25, 2025	2.60	2.65	2.55	2.57	2.57	-	16,124,100
Dec 24, 2025	2.46	2.57	2.45	2.57	2.57	4.90%	15,828,100
Dec 23, 2025	2.48	2.49	2.42	2.45	2.45	-1.61%	8,009,240
Dec 22, 2025	2.44	2.49	2.42	2.49	2.49	2.05%	10,054,700
Dec 19, 2025	2.35	2.46	2.34	2.44	2.44	3.83%	11,522,400
Dec 18, 2025	2.35	2.41	2.34	2.35	2.35	0.43%	9,372,782
Dec 17, 2025	2.30	2.35	2.26	2.34	2.34	1.74%	11,833,050
Dec 16, 2025	2.41	2.41	2.29	2.30	2.30	-4.56%	17,463,700
Dec 15, 2025	2.38	2.45	2.36	2.41	2.41	2.99%	16,301,440
Dec 12, 2025	2.46	2.47	2.34	2.34	2.34	-4.88%	20,661,350
Dec 11, 2025	2.53	2.56	2.42	2.46	2.46	-1.99%	15,850,480
Dec 10, 2025	2.61	2.63	2.47	2.51	2.51	-3.46%	19,470,210
Dec 9, 2025	2.58	2.65	2.56	2.60	2.60	0.78%	10,249,990
Dec 8, 2025	2.64	2.67	2.52	2.58	2.58	-2.64%	16,871,700
Dec 5, 2025	2.72	2.76	2.64	2.65	2.65	-1.85%	13,916,392
Dec 4, 2025	2.69	2.75	2.64	2.70	2.70	-	13,996,300
Dec 3, 2025	2.72	2.77	2.65	2.70	2.70	-2.53%	24,800,389
Dec 2, 2025	2.63	2.77	2.62	2.77	2.77	4.92%	30,381,480
Dec 1, 2025	2.54	2.67	2.53	2.64	2.64	3.94%	22,698,380
Nov 28, 2025	2.53	2.57	2.51	2.54	2.54	-	10,201,110
Nov 27, 2025	2.59	2.62	2.54	2.54	2.54	-3.42%	15,098,700
Nov 26, 2025	2.54	2.66	2.53	2.63	2.63	2.33%	18,359,900
Nov 25, 2025	2.47	2.60	2.45	2.57	2.57	3.63%	23,128,710
Nov 24, 2025	2.45	2.55	2.38	2.48	2.48	-1.20%	28,139,770
Nov 21, 2025	2.54	2.55	2.51	2.51	2.51	-4.92%	16,866,300
Nov 20, 2025	2.72	2.72	2.64	2.64	2.64	-5.04%	31,118,100
Nov 19, 2025	2.73	2.86	2.62	2.78	2.78	1.83%	53,198,710
Nov 18, 2025	2.73	2.73	2.73	2.73	2.73	5.00%	2,473,203
Nov 17, 2025	2.60	2.60	2.60	2.60	2.60	4.84%	3,776,140
Nov 14, 2025	2.47	2.60	2.43	2.48	2.48	-	34,309,060
Nov 13, 2025	2.47	2.53	2.39	2.48	2.48	-1.59%	23,108,520