Yang Guang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.68	3.73	3.61	3.66	3.66	0.83%	19,386,169
Feb 12, 2026	3.60	3.74	3.54	3.63	3.63	-2.42%	28,997,148
Feb 11, 2026	3.80	3.86	3.69	3.72	3.72	-1.59%	32,721,280
Feb 10, 2026	3.60	3.78	3.60	3.78	3.78	5.00%	34,322,270
Feb 9, 2026	3.61	3.66	3.50	3.60	3.60	1.12%	25,028,540
Feb 6, 2026	3.71	3.84	3.56	3.56	3.56	-4.56%	29,479,710
Feb 5, 2026	3.79	3.90	3.61	3.73	3.73	-0.53%	34,897,768
Feb 4, 2026	3.83	3.83	3.56	3.75	3.75	2.74%	45,676,030
Feb 3, 2026	3.65	3.65	3.65	3.65	3.65	4.89%	2,033,710
Feb 2, 2026	3.39	3.48	3.35	3.48	3.48	5.14%	10,933,580
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