Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	6.94	6.94	6.77	6.79	-	-	15,896,076
Mar 19, 2026	6.82	6.88	6.77	6.79	6.79	-1.16%	21,097,810
Mar 18, 2026	6.90	6.93	6.82	6.87	6.87	-0.43%	19,281,760
Mar 17, 2026	6.98	7.02	6.89	6.90	6.90	-1.00%	20,755,310
Mar 16, 2026	6.98	7.02	6.93	6.97	6.97	-0.43%	22,288,830
Mar 13, 2026	6.94	7.10	6.92	7.00	7.00	0.72%	39,435,510
Mar 12, 2026	6.92	6.96	6.90	6.95	6.95	-	20,897,390
Mar 11, 2026	6.90	6.96	6.84	6.95	6.95	0.43%	25,389,850
Mar 10, 2026	6.80	6.94	6.80	6.92	6.92	2.22%	32,647,600
Mar 9, 2026	6.77	6.79	6.72	6.77	6.77	-1.02%	29,835,380
Mar 6, 2026	6.70	6.84	6.68	6.84	6.84	1.79%	28,765,950
Mar 5, 2026	6.75	6.78	6.69	6.72	6.72	0.30%	23,785,119
Mar 4, 2026	6.80	6.84	6.69	6.70	6.70	-2.47%	46,036,135
Mar 3, 2026	6.98	7.04	6.86	6.87	6.87	-1.43%	36,902,463
Mar 2, 2026	7.00	7.02	6.92	6.97	6.97	-2.11%	42,799,070
Feb 27, 2026	6.99	7.21	6.96	7.12	7.12	2.59%	67,993,590
Feb 26, 2026	6.87	6.98	6.82	6.94	6.94	1.02%	41,366,890
Feb 25, 2026	6.85	6.93	6.84	6.87	6.87	0.44%	24,796,900
Feb 24, 2026	6.87	6.87	6.82	6.84	6.84	0.59%	21,196,820
Feb 13, 2026	6.89	6.90	6.80	6.80	6.80	-1.16%	22,818,860
Feb 12, 2026	6.96	6.99	6.87	6.88	6.88	-1.15%	21,911,840
Feb 11, 2026	6.92	6.97	6.90	6.96	6.96	0.72%	16,733,340
Feb 10, 2026	6.97	6.98	6.91	6.91	6.91	-0.86%	19,486,430
Feb 9, 2026	6.96	6.98	6.93	6.97	6.97	0.72%	22,222,944
Feb 6, 2026	6.95	6.97	6.90	6.92	6.92	-0.86%	21,035,620
Feb 5, 2026	6.94	7.02	6.90	6.98	6.98	0.58%	37,772,770
Feb 4, 2026	6.83	6.95	6.80	6.94	6.94	1.61%	27,420,638
Feb 3, 2026	6.81	6.84	6.77	6.83	6.83	0.89%	16,235,460
Feb 2, 2026	6.85	6.88	6.77	6.77	6.77	-1.31%	32,737,110
Jan 30, 2026	6.99	7.05	6.83	6.86	6.86	-1.72%	38,158,410
Jan 29, 2026	6.94	7.00	6.88	6.98	6.98	0.43%	28,355,860
Jan 28, 2026	7.03	7.05	6.94	6.95	6.95	-1.14%	24,409,250
Jan 27, 2026	7.04	7.08	6.96	7.03	7.03	-0.42%	29,210,730
Jan 26, 2026	7.10	7.14	6.99	7.06	7.06	-0.42%	35,982,500
Jan 23, 2026	7.02	7.10	6.98	7.09	7.09	1.00%	33,329,990
Jan 22, 2026	6.95	7.05	6.93	7.02	7.02	0.86%	30,649,000
Jan 21, 2026	6.95	6.96	6.91	6.96	6.96	-0.14%	19,913,070
Jan 20, 2026	6.91	6.99	6.89	6.97	6.97	1.01%	31,584,360
Jan 19, 2026	6.87	6.93	6.85	6.90	6.90	-0.14%	23,095,260
Jan 16, 2026	7.00	7.03	6.88	6.91	6.91	-1.14%	29,471,050
Jan 15, 2026	6.95	7.07	6.93	6.99	6.99	0.58%	36,679,740
Jan 14, 2026	6.98	7.08	6.91	6.95	6.95	0.87%	63,517,050
Jan 13, 2026	6.96	6.99	6.88	6.89	6.89	-1.01%	37,619,790
Jan 12, 2026	6.93	6.97	6.88	6.96	6.96	0.43%	36,296,150
Jan 9, 2026	6.88	6.93	6.85	6.93	6.93	0.87%	29,978,250
Jan 8, 2026	6.85	6.90	6.82	6.87	6.87	0.15%	24,904,930
Jan 7, 2026	6.91	6.91	6.85	6.86	6.86	-0.72%	20,064,430
Jan 6, 2026	6.83	6.92	6.81	6.91	6.91	1.32%	26,575,980
Jan 5, 2026	6.77	6.83	6.70	6.82	6.82	1.19%	26,532,062
Dec 31, 2025	6.80	6.81	6.73	6.74	6.74	-0.88%	20,310,600