Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 7.35
-0.07 (-0.94%)
Oct 24, 2025, 2:45 PM CST
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.24 | 7.45 | 7.24 | 7.33 | 7.33 | -1.21% | 25,747,528 |
| Oct 23, 2025 | 7.24 | 7.42 | 7.24 | 7.42 | 7.42 | 0.41% | 21,956,266 |
| Oct 22, 2025 | 7.37 | 7.39 | 7.31 | 7.39 | 7.39 | -0.14% | 20,521,956 |
| Oct 21, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | -0.13% | 37,610,215 |
| Oct 20, 2025 | 7.33 | 7.59 | 7.32 | 7.41 | 7.41 | 2.92% | 75,405,532 |
| Oct 17, 2025 | 7.24 | 7.30 | 7.19 | 7.20 | 7.20 | -0.83% | 31,581,639 |
| Oct 16, 2025 | 7.39 | 7.47 | 7.24 | 7.26 | 7.26 | -2.02% | 53,988,965 |
| Oct 15, 2025 | 7.33 | 7.44 | 7.28 | 7.41 | 7.41 | 1.37% | 36,359,641 |
| Oct 14, 2025 | 7.37 | 7.45 | 7.27 | 7.31 | 7.31 | -0.54% | 48,656,014 |
| Oct 13, 2025 | 7.34 | 7.36 | 7.26 | 7.35 | 7.35 | -1.74% | 40,844,405 |
| Oct 10, 2025 | 7.38 | 7.52 | 7.35 | 7.48 | 7.48 | 1.22% | 34,862,757 |
| Oct 9, 2025 | 7.45 | 7.46 | 7.34 | 7.39 | 7.39 | -0.40% | 37,748,197 |
| Sep 30, 2025 | 7.53 | 7.53 | 7.41 | 7.42 | 7.42 | -1.07% | 28,045,350 |
| Sep 29, 2025 | 7.45 | 7.54 | 7.31 | 7.50 | 7.50 | 0.81% | 31,077,625 |
| Sep 26, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -1.20% | 30,236,684 |
| 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% | 29,139,873 |
| Sep 23, 2025 | 7.60 | 7.63 | 7.41 | 7.52 | 7.52 | -1.44% | 40,538,967 |
| Sep 22, 2025 | 7.96 | 8.06 | 7.60 | 7.63 | 7.63 | -2.30% | 65,727,919 |
| Sep 19, 2025 | 7.90 | 8.23 | 7.76 | 7.81 | 7.81 | 0.39% | 99,417,668 |
| Sep 18, 2025 | 7.91 | 8.00 | 7.74 | 7.78 | 7.78 | -1.77% | 44,132,718 |
| Sep 17, 2025 | 7.95 | 7.99 | 7.86 | 7.92 | 7.92 | -0.50% | 29,586,979 |
| 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 |