Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.85	6.94	6.81	6.92	6.92	0.44%	32,694,460
Jul 30, 2026	6.82	6.94	6.80	6.89	6.89	0.88%	34,413,950
Jul 29, 2026	6.75	6.87	6.71	6.83	6.83	1.04%	37,288,716
Jul 28, 2026	6.70	6.78	6.64	6.76	6.76	0.60%	33,630,345
Jul 27, 2026	6.55	6.72	6.54	6.72	6.72	2.13%	32,636,202
Jul 24, 2026	6.66	6.68	6.57	6.58	6.58	-1.94%	23,254,900
Jul 23, 2026	6.68	6.71	6.60	6.71	6.71	0.45%	25,483,310
Jul 22, 2026	6.65	6.71	6.58	6.68	6.68	-	35,739,700
Jul 21, 2026	6.62	6.80	6.62	6.68	6.68	0.75%	42,139,170
Jul 20, 2026	6.58	6.72	6.55	6.63	6.63	1.22%	43,511,070
Jul 17, 2026	6.75	6.83	6.51	6.55	6.55	-3.53%	42,252,960
Jul 16, 2026	6.70	6.85	6.69	6.79	6.79	-0.29%	38,324,874
Jul 15, 2026	6.79	6.82	6.47	6.81	6.81	-0.15%	64,101,419
Jul 14, 2026	6.69	6.83	6.67	6.82	6.82	1.34%	32,119,301
Jul 13, 2026	6.68	6.76	6.64	6.73	6.73	0.15%	31,398,100
Jul 10, 2026	6.66	6.79	6.58	6.72	6.72	0.90%	33,703,515
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