Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 6.86
-0.12 (-1.72%)
At close: Jan 30, 2026
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.79 | 6.82 | 6.76 | 6.80 | 6.80 | 0.15% | 13,754,530 |
| Dec 29, 2025 | 6.90 | 6.90 | 6.79 | 6.79 | 6.79 | -1.59% | 29,225,040 |
| Dec 26, 2025 | 6.93 | 6.95 | 6.89 | 6.90 | 6.90 | -0.58% | 18,833,580 |
| Dec 25, 2025 | 6.89 | 6.95 | 6.88 | 6.94 | 6.94 | 0.87% | 15,514,146 |
| Dec 24, 2025 | 6.85 | 6.90 | 6.83 | 6.88 | 6.88 | 0.29% | 12,853,037 |
| Dec 23, 2025 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | -1.01% | 20,981,725 |
| Dec 22, 2025 | 7.03 | 7.03 | 6.93 | 6.93 | 6.93 | -1.14% | 25,557,611 |
| Dec 19, 2025 | 6.97 | 7.02 | 6.94 | 7.01 | 7.01 | 0.57% | 17,347,160 |
| Dec 18, 2025 | 6.91 | 7.00 | 6.90 | 6.97 | 6.97 | 0.43% | 19,241,590 |
| Dec 17, 2025 | 6.92 | 6.95 | 6.84 | 6.94 | 6.94 | 0.29% | 21,814,050 |
| Dec 16, 2025 | 6.92 | 6.95 | 6.88 | 6.92 | 6.92 | -0.14% | 17,409,840 |
| Dec 15, 2025 | 6.86 | 6.95 | 6.82 | 6.93 | 6.93 | 0.73% | 20,664,620 |
| Dec 12, 2025 | 6.86 | 6.89 | 6.81 | 6.88 | 6.88 | 0.29% | 18,468,310 |
| Dec 11, 2025 | 6.84 | 6.93 | 6.76 | 6.86 | 6.86 | 0.29% | 23,280,038 |
| Dec 10, 2025 | 6.80 | 6.86 | 6.76 | 6.84 | 6.84 | 0.44% | 17,221,430 |
| Dec 9, 2025 | 6.89 | 6.89 | 6.80 | 6.81 | 6.81 | -1.30% | 19,340,430 |
| Dec 8, 2025 | 6.91 | 6.93 | 6.87 | 6.90 | 6.90 | -0.14% | 16,436,950 |
| Dec 5, 2025 | 6.85 | 6.91 | 6.83 | 6.91 | 6.91 | 0.73% | 15,817,794 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.83 | 6.86 | 6.86 | -1.01% | 14,926,864 |
| Dec 3, 2025 | 6.88 | 6.95 | 6.85 | 6.93 | 6.93 | 0.87% | 20,262,180 |
| Dec 2, 2025 | 6.93 | 6.94 | 6.86 | 6.87 | 6.87 | -0.87% | 17,882,870 |
| Dec 1, 2025 | 6.99 | 7.00 | 6.91 | 6.93 | 6.93 | -0.86% | 26,318,770 |
| Nov 28, 2025 | 6.97 | 7.00 | 6.94 | 6.99 | 6.99 | 0.14% | 12,084,650 |
| Nov 27, 2025 | 6.97 | 7.01 | 6.95 | 6.98 | 6.98 | - | 13,271,970 |
| Nov 26, 2025 | 7.05 | 7.06 | 6.98 | 6.98 | 6.98 | -0.99% | 17,763,070 |
| Nov 25, 2025 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 0.28% | 16,701,630 |
| Nov 24, 2025 | 7.05 | 7.07 | 6.98 | 7.03 | 7.03 | - | 18,334,950 |
| 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 |