Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 7.03
-0.20 (-2.77%)
Nov 21, 2025, 3:04 PM CST
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.20 | 7.20 | 7.02 | 7.03 | 7.03 | -2.77% | 35,133,560 |
| Nov 20, 2025 | 7.29 | 7.30 | 7.22 | 7.23 | 7.23 | -0.55% | 18,819,810 |
| Nov 19, 2025 | 7.24 | 7.29 | 7.22 | 7.27 | 7.27 | 0.14% | 17,483,650 |
| Nov 18, 2025 | 7.29 | 7.30 | 7.22 | 7.26 | 7.26 | -0.68% | 22,574,470 |
| Nov 17, 2025 | 7.41 | 7.43 | 7.28 | 7.31 | 7.31 | -1.35% | 26,324,480 |
| Nov 14, 2025 | 7.44 | 7.49 | 7.41 | 7.41 | 7.41 | -0.94% | 20,865,370 |
| Nov 13, 2025 | 7.46 | 7.49 | 7.41 | 7.48 | 7.48 | 0.13% | 21,177,440 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.42 | 7.47 | 7.47 | -0.40% | 24,248,950 |
| Nov 11, 2025 | 7.60 | 7.62 | 7.47 | 7.50 | 7.50 | -0.66% | 30,410,060 |
| Nov 10, 2025 | 7.41 | 7.55 | 7.40 | 7.55 | 7.55 | 1.62% | 35,659,460 |
| Nov 7, 2025 | 7.36 | 7.48 | 7.36 | 7.43 | 7.43 | 0.81% | 35,242,840 |
| Nov 6, 2025 | 7.34 | 7.39 | 7.32 | 7.37 | 7.37 | 0.27% | 21,679,500 |
| Nov 5, 2025 | 7.27 | 7.37 | 7.26 | 7.35 | 7.35 | 0.41% | 21,121,380 |
| Nov 4, 2025 | 7.37 | 7.40 | 7.28 | 7.32 | 7.32 | -0.68% | 19,008,100 |
| Nov 3, 2025 | 7.32 | 7.41 | 7.26 | 7.37 | 7.37 | 1.24% | 29,532,040 |
| Oct 31, 2025 | 7.27 | 7.30 | 7.24 | 7.28 | 7.28 | 0.41% | 25,515,790 |
| Oct 30, 2025 | 7.32 | 7.33 | 7.23 | 7.25 | 7.25 | -0.82% | 22,431,280 |
| Oct 29, 2025 | 7.24 | 7.32 | 7.19 | 7.31 | 7.31 | 0.41% | 30,278,610 |
| Oct 28, 2025 | 7.35 | 7.37 | 7.26 | 7.28 | 7.28 | -1.36% | 36,594,390 |
| Oct 27, 2025 | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | 0.54% | 35,163,800 |
| Oct 24, 2025 | 7.42 | 7.45 | 7.32 | 7.34 | 7.34 | -1.08% | 33,629,120 |
| Oct 23, 2025 | 7.37 | 7.42 | 7.31 | 7.42 | 7.42 | 0.41% | 21,956,260 |
| Oct 22, 2025 | 7.37 | 7.39 | 7.31 | 7.39 | 7.39 | -0.14% | 20,074,950 |
| Oct 21, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | -0.13% | 37,610,210 |
| Oct 20, 2025 | 7.33 | 7.59 | 7.32 | 7.41 | 7.41 | 2.92% | 74,955,930 |
| Oct 17, 2025 | 7.24 | 7.30 | 7.19 | 7.20 | 7.20 | -0.83% | 31,581,630 |
| Oct 16, 2025 | 7.39 | 7.47 | 7.24 | 7.26 | 7.26 | -2.02% | 53,988,960 |
| Oct 15, 2025 | 7.33 | 7.44 | 7.28 | 7.41 | 7.41 | 1.37% | 35,826,340 |
| Oct 14, 2025 | 7.37 | 7.45 | 7.27 | 7.31 | 7.31 | -0.54% | 48,656,010 |
| Oct 13, 2025 | 7.34 | 7.36 | 7.26 | 7.35 | 7.35 | -1.74% | 40,844,400 |
| Oct 10, 2025 | 7.38 | 7.52 | 7.35 | 7.48 | 7.48 | 1.22% | 34,619,550 |
| Oct 9, 2025 | 7.45 | 7.46 | 7.34 | 7.39 | 7.39 | -0.40% | 37,358,590 |
| Sep 30, 2025 | 7.53 | 7.53 | 7.41 | 7.42 | 7.42 | -1.07% | 27,413,740 |
| Sep 29, 2025 | 7.45 | 7.54 | 7.31 | 7.50 | 7.50 | 0.81% | 30,562,220 |
| Sep 26, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -1.20% | 30,236,680 |
| Sep 25, 2025 | 7.58 | 7.58 | 7.47 | 7.53 | 7.53 | -0.79% | 26,363,730 |
| Sep 24, 2025 | 7.49 | 7.67 | 7.44 | 7.59 | 7.59 | 0.93% | 28,905,570 |
| Sep 23, 2025 | 7.60 | 7.63 | 7.41 | 7.52 | 7.52 | -1.44% | 40,182,360 |
| Sep 22, 2025 | 7.96 | 8.06 | 7.60 | 7.63 | 7.63 | -2.30% | 65,228,580 |
| Sep 19, 2025 | 7.90 | 8.23 | 7.76 | 7.81 | 7.81 | 0.39% | 98,814,560 |
| Sep 18, 2025 | 7.91 | 8.00 | 7.74 | 7.78 | 7.78 | -1.77% | 44,132,710 |
| Sep 17, 2025 | 7.95 | 7.99 | 7.86 | 7.92 | 7.92 | -0.50% | 29,355,370 |
| Sep 16, 2025 | 8.11 | 8.16 | 7.91 | 7.96 | 7.96 | -1.85% | 42,825,400 |
| Sep 15, 2025 | 7.82 | 8.23 | 7.78 | 8.11 | 8.11 | 3.31% | 77,459,260 |
| Sep 12, 2025 | 7.95 | 8.02 | 7.82 | 7.85 | 7.85 | -1.38% | 47,604,840 |
| Sep 11, 2025 | 7.98 | 7.98 | 7.87 | 7.96 | 7.96 | -0.62% | 44,598,620 |
| Sep 10, 2025 | 7.92 | 8.14 | 7.92 | 8.01 | 8.01 | 1.26% | 43,788,840 |
| Sep 9, 2025 | 7.96 | 8.06 | 7.85 | 7.91 | 7.91 | -0.75% | 38,240,720 |
| Sep 8, 2025 | 7.74 | 8.17 | 7.74 | 7.97 | 7.97 | 3.51% | 81,989,200 |
| Sep 5, 2025 | 7.78 | 7.79 | 7.56 | 7.70 | 7.70 | -0.90% | 50,606,700 |