Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	6.39	6.76	6.39	6.65	6.65	-0.60%	21,023,198
Oct 26, 2026	6.51	6.71	6.50	6.69	6.69	2.76%	33,914,753
Oct 23, 2026	6.39	6.52	6.34	6.51	6.51	1.72%	26,319,820
Oct 22, 2026	6.50	6.50	6.40	6.40	6.40	-1.39%	22,865,412
Oct 21, 2026	6.59	6.60	6.48	6.49	6.49	-1.67%	25,270,603
Oct 20, 2026	6.68	6.70	6.56	6.60	6.60	-1.49%	26,531,369
Oct 19, 2026	6.57	6.72	6.57	6.70	6.70	1.21%	24,822,437
Oct 16, 2026	6.62	6.70	6.58	6.62	6.62	0.15%	27,049,632
Oct 15, 2026	6.73	6.74	6.55	6.61	6.61	-3.78%	55,942,666
Oct 14, 2026	6.90	6.97	6.86	6.87	6.87	-0.87%	21,192,900
Oct 13, 2026	6.87	6.98	6.83	6.93	6.93	0.58%	30,527,257
Oct 12, 2026	6.96	7.06	6.85	6.89	6.89	-0.72%	28,719,800
Oct 9, 2026	6.78	6.94	6.78	6.94	6.94	2.21%	32,424,018
Oct 8, 2026	6.82	6.85	6.73	6.79	6.79	-0.44%	28,757,340
Sep 30, 2026	6.80	6.85	6.77	6.82	6.82	0.29%	15,748,541
Sep 29, 2026	6.75	6.85	6.75	6.80	6.80	0.44%	21,300,356
Sep 28, 2026	6.80	6.83	6.71	6.77	6.77	-0.88%	24,046,211
Sep 24, 2026	6.86	6.88	6.78	6.83	6.83	-0.73%	21,574,716
Sep 23, 2026	6.86	6.94	6.84	6.88	6.88	0.15%	23,121,800
Sep 22, 2026	7.02	7.10	6.86	6.87	6.87	-2.69%	42,786,350
Sep 21, 2026	6.97	7.11	6.95	7.06	7.06	1.29%	43,829,440
Sep 18, 2026	6.86	7.02	6.74	6.97	6.97	1.90%	51,560,748
Sep 17, 2026	6.67	6.85	6.65	6.84	6.84	1.94%	29,770,060
Sep 16, 2026	6.66	6.71	6.60	6.71	6.71	0.45%	18,677,546
Sep 15, 2026	6.74	6.76	6.66	6.68	6.68	-1.04%	17,732,063
Sep 14, 2026	6.77	6.82	6.74	6.75	6.75	-0.30%	23,943,900
Sep 11, 2026	6.84	6.85	6.73	6.77	6.77	-1.46%	28,613,623
Sep 10, 2026	6.84	6.88	6.79	6.87	6.87	0.29%	21,649,020
Sep 9, 2026	6.84	6.88	6.79	6.85	6.85	-0.15%	18,360,525
Sep 8, 2026	6.87	6.90	6.82	6.86	6.86	-0.15%	21,022,669
Sep 7, 2026	6.87	6.90	6.81	6.87	6.87	-	29,246,000
Sep 4, 2026	6.81	6.94	6.80	6.87	6.87	0.88%	31,791,196
Sep 3, 2026	6.83	6.88	6.75	6.81	6.81	-0.15%	28,454,995
Sep 2, 2026	6.88	6.91	6.80	6.82	6.82	-1.30%	30,913,703
Sep 1, 2026	6.78	6.99	6.76	6.91	6.91	1.92%	50,911,650
Aug 31, 2026	6.75	6.80	6.70	6.78	6.78	0.44%	32,629,480
Aug 28, 2026	6.69	6.76	6.65	6.75	6.75	0.90%	31,931,400
Aug 27, 2026	6.69	6.73	6.62	6.69	6.69	0.15%	25,887,720
Aug 26, 2026	6.64	6.72	6.62	6.68	6.68	1.06%	35,541,600
Aug 25, 2026	6.60	6.63	6.57	6.61	6.61	-0.15%	24,677,180
Aug 24, 2026	6.61	6.67	6.57	6.62	6.62	0.30%	24,018,718
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