Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 8.07
+0.47 (6.18%)
Aug 1, 2025, 3:04 PM CST
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.87 | 8.36 | 7.86 | 8.07 | 8.07 | 6.18% | 224,383,426 |
| Jul 31, 2025 | 7.85 | 7.98 | 7.57 | 7.60 | 7.60 | -4.16% | 81,517,717 |
| Jul 30, 2025 | 8.02 | 8.36 | 7.88 | 7.93 | 7.93 | 2.32% | 155,744,774 |
| Jul 29, 2025 | 7.76 | 7.81 | 7.57 | 7.75 | 7.75 | -0.26% | 71,257,749 |
| Jul 28, 2025 | 7.81 | 7.92 | 7.65 | 7.77 | 7.77 | -2.14% | 117,291,096 |
| Jul 25, 2025 | 7.40 | 8.10 | 7.38 | 7.94 | 7.94 | 7.88% | 231,504,628 |
| Jul 24, 2025 | 7.17 | 7.38 | 7.14 | 7.36 | 7.36 | 2.79% | 58,121,300 |
| Jul 23, 2025 | 7.14 | 7.30 | 7.10 | 7.16 | 7.16 | 0.56% | 55,875,071 |
| Jul 22, 2025 | 7.05 | 7.13 | 7.00 | 7.12 | 7.12 | 0.99% | 42,798,100 |
| Jul 21, 2025 | 7.03 | 7.07 | 7.00 | 7.05 | 7.05 | - | 31,278,768 |
| Jul 18, 2025 | 6.92 | 7.07 | 6.92 | 7.05 | 7.05 | 1.88% | 47,310,676 |
| Jul 17, 2025 | 6.96 | 6.98 | 6.88 | 6.92 | 6.92 | -0.57% | 28,306,088 |
| Jul 16, 2025 | 6.96 | 7.00 | 6.92 | 6.96 | 6.96 | 0.29% | 20,874,474 |
| Jul 15, 2025 | 7.01 | 7.05 | 6.91 | 6.94 | 6.94 | -0.72% | 33,429,272 |
| Jul 14, 2025 | 7.01 | 7.06 | 6.98 | 6.99 | 6.99 | -0.57% | 31,514,630 |
| Jul 11, 2025 | 7.19 | 7.21 | 7.02 | 7.03 | 7.03 | -2.23% | 60,427,675 |
| Jul 10, 2025 | 6.83 | 7.30 | 6.83 | 7.19 | 7.19 | 6.20% | 140,297,307 |
| Jul 9, 2025 | 6.77 | 6.82 | 6.76 | 6.77 | 6.77 | -0.15% | 19,258,705 |
| Jul 8, 2025 | 6.74 | 6.79 | 6.72 | 6.78 | 6.78 | 0.59% | 22,979,050 |
| Jul 7, 2025 | 6.76 | 6.78 | 6.72 | 6.74 | 6.74 | -0.15% | 13,818,052 |
| Jul 4, 2025 | 6.73 | 6.79 | 6.72 | 6.75 | 6.75 | 0.30% | 26,835,948 |
| Jul 3, 2025 | 6.70 | 6.78 | 6.69 | 6.73 | 6.73 | 0.45% | 22,617,238 |
| Jul 2, 2025 | 6.70 | 6.72 | 6.68 | 6.70 | 6.70 | 0.15% | 16,114,230 |
| Jul 1, 2025 | 6.70 | 6.72 | 6.68 | 6.69 | 6.69 | -0.15% | 14,210,228 |
| Jun 30, 2025 | 6.70 | 6.72 | 6.68 | 6.70 | 6.70 | - | 13,257,300 |
| Jun 27, 2025 | 6.68 | 6.74 | 6.67 | 6.70 | 6.70 | 0.45% | 16,090,548 |
| Jun 26, 2025 | 6.72 | 6.75 | 6.67 | 6.67 | 6.67 | -1.04% | 23,521,769 |
| Jun 25, 2025 | 6.69 | 6.74 | 6.66 | 6.74 | 6.74 | 0.75% | 18,601,688 |
| Jun 24, 2025 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 0.90% | 18,354,656 |
| Jun 23, 2025 | 6.62 | 6.64 | 6.56 | 6.63 | 6.63 | -0.60% | 17,161,200 |
| Jun 20, 2025 | 6.60 | 6.67 | 6.59 | 6.67 | 6.67 | 1.06% | 22,775,597 |
| Jun 19, 2025 | 6.69 | 6.70 | 6.58 | 6.60 | 6.60 | -1.49% | 21,816,900 |
| Jun 18, 2025 | 6.82 | 6.83 | 6.69 | 6.70 | 6.70 | -1.76% | 26,128,400 |
| Jun 17, 2025 | 6.72 | 6.84 | 6.71 | 6.82 | 6.82 | 1.64% | 33,527,590 |
| Jun 16, 2025 | 6.70 | 6.72 | 6.67 | 6.71 | 6.71 | 0.15% | 19,275,100 |
| Jun 13, 2025 | 6.76 | 6.77 | 6.68 | 6.70 | 6.70 | -1.18% | 25,075,187 |
| Jun 12, 2025 | 6.75 | 6.80 | 6.68 | 6.78 | 6.78 | -1.88% | 34,417,398 |
| Jun 11, 2025 | 6.91 | 6.94 | 6.90 | 6.91 | 6.71 | - | 18,448,000 |
| Jun 10, 2025 | 6.97 | 6.98 | 6.87 | 6.91 | 6.71 | -0.86% | 20,340,100 |
| Jun 9, 2025 | 7.03 | 7.05 | 6.96 | 6.97 | 6.77 | -0.71% | 21,933,762 |
| Jun 6, 2025 | 6.90 | 7.14 | 6.88 | 7.02 | 6.82 | 1.74% | 46,778,005 |
| Jun 5, 2025 | 6.88 | 6.91 | 6.83 | 6.90 | 6.70 | 0.44% | 23,652,768 |
| Jun 4, 2025 | 6.95 | 6.97 | 6.86 | 6.87 | 6.67 | -1.15% | 27,575,551 |
| Jun 3, 2025 | 6.95 | 7.07 | 6.91 | 6.95 | 6.75 | -0.29% | 31,163,435 |
| May 30, 2025 | 6.94 | 7.08 | 6.89 | 6.97 | 6.77 | 0.43% | 46,023,769 |
| May 29, 2025 | 6.91 | 6.95 | 6.83 | 6.94 | 6.74 | 0.73% | 35,474,179 |
| May 28, 2025 | 6.70 | 6.93 | 6.69 | 6.89 | 6.69 | 2.99% | 59,547,919 |
| May 27, 2025 | 6.66 | 6.71 | 6.65 | 6.69 | 6.50 | 0.30% | 13,460,640 |
| May 26, 2025 | 6.65 | 6.70 | 6.63 | 6.67 | 6.48 | 0.60% | 14,493,106 |
| May 23, 2025 | 6.70 | 6.72 | 6.63 | 6.63 | 6.44 | -1.04% | 18,134,721 |