Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.90	6.90	6.58	6.78	-	1.80%	20,978,378
Jul 9, 2026	6.71	6.75	6.58	6.66	6.66	-1.33%	28,027,878
Jul 8, 2026	6.87	6.88	6.69	6.75	6.75	-1.89%	31,681,970
Jul 7, 2026	6.91	7.00	6.83	6.88	6.88	-0.86%	29,703,915
Jul 6, 2026	6.83	7.01	6.77	6.94	6.94	1.91%	37,355,300
Jul 3, 2026	6.90	7.09	6.75	6.81	6.81	-1.73%	52,985,980
Jul 2, 2026	6.84	7.02	6.76	6.93	6.93	0.73%	78,792,844
Jul 1, 2026	6.99	7.00	6.59	6.88	6.88	8.18%	102,717,500
Jun 30, 2026	6.24	6.37	6.18	6.36	6.36	1.27%	33,695,310
Jun 29, 2026	6.18	6.31	6.05	6.28	6.28	1.13%	30,356,570
Jun 26, 2026	6.32	6.33	6.20	6.21	6.21	-2.36%	26,326,300
Jun 25, 2026	6.30	6.47	6.27	6.36	6.36	0.95%	28,564,580
Jun 24, 2026	6.34	6.43	6.21	6.30	6.30	-0.16%	23,942,032
Jun 23, 2026	6.24	6.47	6.22	6.31	6.31	0.80%	34,186,120
Jun 22, 2026	6.26	6.28	6.07	6.26	6.26	-0.48%	30,144,250
Jun 18, 2026	6.38	6.39	6.23	6.29	6.29	-1.87%	26,148,930
Jun 17, 2026	6.32	6.46	6.25	6.41	6.41	1.58%	35,522,900
Jun 16, 2026	6.71	6.71	6.50	6.51	6.31	-2.98%	35,667,160
Jun 15, 2026	6.79	6.83	6.67	6.71	6.50	1.05%	34,773,520
Jun 12, 2026	6.55	6.68	6.48	6.64	6.44	1.84%	33,747,730
Jun 11, 2026	6.55	6.58	6.42	6.52	6.32	-0.76%	21,218,800
Jun 10, 2026	6.50	6.60	6.48	6.57	6.37	0.77%	27,264,270
Jun 9, 2026	6.56	6.59	6.47	6.52	6.32	-0.61%	21,966,155
Jun 8, 2026	6.66	6.71	6.49	6.56	6.36	-2.67%	32,198,515
Jun 5, 2026	6.67	6.80	6.66	6.74	6.53	1.05%	28,810,080
Jun 4, 2026	6.74	6.78	6.62	6.67	6.47	-1.33%	25,592,190
Jun 3, 2026	6.86	6.87	6.75	6.76	6.55	-1.60%	30,051,610
Jun 2, 2026	6.96	7.02	6.86	6.87	6.66	-1.58%	34,965,140
Jun 1, 2026	6.94	6.99	6.87	6.98	6.77	1.16%	37,752,000
May 29, 2026	6.91	7.02	6.89	6.90	6.69	-0.14%	33,660,190
May 28, 2026	6.93	7.02	6.86	6.91	6.70	-0.14%	27,278,470
May 27, 2026	7.01	7.09	6.90	6.92	6.71	-1.56%	28,678,900
May 26, 2026	7.03	7.07	6.95	7.03	6.81	-0.57%	27,387,780
May 25, 2026	7.17	7.18	7.03	7.07	6.85	-1.39%	32,981,550
May 22, 2026	7.25	7.28	7.15	7.17	6.95	-0.69%	28,229,000
May 21, 2026	7.43	7.48	7.21	7.22	7.00	-2.43%	33,085,180
May 20, 2026	7.44	7.47	7.31	7.40	7.17	-0.94%	26,520,080
May 19, 2026	7.48	7.56	7.40	7.47	7.24	0.13%	28,804,280
May 18, 2026	7.50	7.51	7.36	7.46	7.23	-0.53%	36,494,380
May 15, 2026	7.57	7.63	7.43	7.50	7.27	-0.92%	37,690,320
May 14, 2026	7.70	7.77	7.57	7.57	7.34	-1.69%	33,075,810
May 13, 2026	7.78	7.82	7.66	7.70	7.46	-1.28%	41,698,780
May 12, 2026	7.89	7.92	7.80	7.80	7.56	-1.39%	33,204,940
May 11, 2026	7.88	7.99	7.81	7.91	7.67	0.25%	44,720,190
May 8, 2026	7.94	8.10	7.89	7.89	7.65	-1.00%	42,353,390
May 7, 2026	7.93	8.13	7.93	7.97	7.73	0.50%	51,833,940
May 6, 2026	7.86	7.95	7.78	7.93	7.69	0.89%	61,342,760
Apr 30, 2026	7.86	7.90	7.78	7.86	7.62	-0.13%	62,028,800
Apr 29, 2026	7.89	7.97	7.81	7.87	7.63	-0.51%	90,311,740
Apr 28, 2026	8.21	8.34	7.87	7.91	7.67	-2.71%	205,923,000