Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	6.61	6.67	6.57	6.61	-	0.15%	23,400,018
Aug 21, 2026	6.64	6.70	6.59	6.60	6.60	-1.05%	25,184,233
Aug 20, 2026	6.75	6.80	6.64	6.67	6.67	0.60%	30,987,311
Aug 19, 2026	6.70	6.75	6.59	6.63	6.63	-1.34%	25,358,710
Aug 18, 2026	6.72	6.79	6.71	6.72	6.72	-0.30%	21,697,264
Aug 17, 2026	6.71	6.74	6.65	6.74	6.74	0.60%	19,367,526
Aug 14, 2026	6.71	6.76	6.64	6.70	6.70	0.15%	24,111,911
Aug 13, 2026	6.78	6.78	6.68	6.69	6.69	-1.33%	21,472,111
Aug 12, 2026	6.76	6.82	6.74	6.78	6.78	-	17,173,711
Aug 11, 2026	6.78	6.85	6.74	6.78	6.78	-0.29%	26,900,577
Aug 10, 2026	6.70	6.80	6.68	6.80	6.80	1.34%	30,293,083
Aug 7, 2026	6.68	6.72	6.61	6.71	6.71	-	33,465,244
Aug 6, 2026	6.80	6.82	6.67	6.71	6.71	-1.47%	36,000,966
Aug 5, 2026	6.82	6.86	6.76	6.81	6.81	-0.58%	30,517,935
Aug 4, 2026	7.00	7.02	6.84	6.85	6.85	-1.72%	32,554,350
Aug 3, 2026	6.93	7.02	6.91	6.97	6.97	0.72%	37,812,810
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