Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 7.93
-0.03 (-0.38%)
Sep 17, 2025, 11:44 AM CST
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,147,044 |
| Sep 11, 2025 | 7.98 | 7.98 | 7.87 | 7.96 | 7.96 | -0.62% | 45,250,321 |
| Sep 10, 2025 | 7.92 | 8.14 | 7.92 | 8.01 | 8.01 | 1.26% | 44,457,045 |
| Sep 9, 2025 | 7.96 | 8.06 | 7.85 | 7.91 | 7.91 | -0.75% | 38,476,029 |
| 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% | 50,606,704 |
| Sep 4, 2025 | 7.65 | 7.86 | 7.60 | 7.77 | 7.77 | 1.97% | 69,117,847 |
| Sep 3, 2025 | 7.70 | 7.76 | 7.57 | 7.62 | 7.62 | -0.78% | 56,145,658 |
| Sep 2, 2025 | 7.79 | 7.82 | 7.59 | 7.68 | 7.68 | -1.41% | 47,162,715 |
| Sep 1, 2025 | 7.94 | 8.15 | 7.75 | 7.79 | 7.79 | -2.50% | 91,961,541 |
| Aug 29, 2025 | 8.38 | 8.42 | 7.93 | 7.99 | 7.99 | -5.33% | 85,535,912 |
| Aug 28, 2025 | 8.32 | 8.52 | 8.11 | 8.44 | 8.44 | 0.72% | 55,127,838 |
| Aug 27, 2025 | 8.63 | 8.64 | 8.36 | 8.38 | 8.38 | -3.01% | 50,623,013 |
| Aug 26, 2025 | 8.57 | 8.75 | 8.54 | 8.64 | 8.64 | 0.35% | 38,407,722 |
| Aug 25, 2025 | 8.74 | 8.77 | 8.50 | 8.61 | 8.61 | -0.58% | 59,005,950 |
| Aug 22, 2025 | 8.74 | 8.81 | 8.60 | 8.66 | 8.66 | -1.37% | 62,364,791 |
| Aug 21, 2025 | 8.86 | 8.93 | 8.68 | 8.78 | 8.78 | -2.23% | 89,149,269 |
| Aug 20, 2025 | 8.64 | 9.06 | 8.55 | 8.98 | 8.98 | 3.58% | 105,802,587 |
| Aug 19, 2025 | 8.67 | 8.85 | 8.61 | 8.67 | 8.67 | -0.91% | 74,380,131 |
| Aug 18, 2025 | 8.33 | 8.82 | 8.30 | 8.75 | 8.75 | 5.17% | 135,241,104 |
| Aug 15, 2025 | 8.11 | 8.33 | 8.08 | 8.32 | 8.32 | 2.59% | 79,936,763 |
| Aug 14, 2025 | 8.30 | 8.32 | 8.10 | 8.11 | 8.11 | -1.70% | 59,650,226 |
| Aug 13, 2025 | 8.28 | 8.45 | 8.17 | 8.25 | 8.25 | -0.48% | 93,303,865 |
| Aug 12, 2025 | 8.57 | 8.62 | 8.23 | 8.29 | 8.29 | -2.59% | 99,990,716 |
| Aug 11, 2025 | 8.64 | 8.69 | 8.42 | 8.51 | 8.51 | -1.50% | 91,501,017 |
| Aug 8, 2025 | 8.84 | 8.88 | 8.61 | 8.64 | 8.64 | -2.04% | 125,938,770 |
| Aug 7, 2025 | 8.05 | 8.82 | 8.03 | 8.82 | 8.82 | 9.98% | 164,823,065 |
| Aug 6, 2025 | 8.08 | 8.15 | 7.93 | 8.02 | 8.02 | -0.99% | 57,170,471 |
| Aug 5, 2025 | 8.07 | 8.16 | 7.93 | 8.10 | 8.10 | 0.37% | 81,509,762 |
| Aug 4, 2025 | 8.27 | 8.46 | 8.01 | 8.07 | 8.07 | - | 171,905,214 |
| 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 |