Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	6.70	6.70	6.53	6.54	-	-1.21%	13,633,900
Apr 13, 2026	6.70	6.71	6.60	6.62	6.62	-1.49%	16,989,500
Apr 10, 2026	6.70	6.80	6.68	6.72	6.72	0.90%	19,100,140
Apr 9, 2026	6.77	6.78	6.66	6.66	6.66	-1.62%	15,834,721
Apr 8, 2026	6.71	6.78	6.71	6.77	6.77	1.96%	18,610,130
Apr 7, 2026	6.67	6.67	6.58	6.64	6.64	-0.15%	10,523,667
Apr 3, 2026	6.72	6.76	6.64	6.65	6.65	-1.48%	11,676,800
Apr 2, 2026	6.77	6.78	6.71	6.75	6.75	-0.59%	15,908,690
Apr 1, 2026	6.83	6.85	6.75	6.79	6.79	0.44%	13,849,055
Mar 31, 2026	6.76	6.86	6.74	6.76	6.76	-0.15%	18,023,450
Mar 30, 2026	6.72	6.80	6.69	6.77	6.77	-0.15%	17,018,944
Mar 27, 2026	6.64	6.83	6.63	6.78	6.78	1.35%	24,339,410
Mar 26, 2026	6.64	6.74	6.61	6.69	6.69	0.75%	23,581,060
Mar 25, 2026	6.46	6.72	6.44	6.64	6.64	3.11%	29,077,010
Mar 24, 2026	6.43	6.45	6.35	6.44	6.44	1.42%	18,897,255
Mar 23, 2026	6.65	6.65	6.32	6.35	6.35	-5.51%	47,963,060
Mar 20, 2026	6.78	6.85	6.72	6.72	6.72	-1.03%	23,007,170
Mar 19, 2026	6.82	6.88	6.77	6.79	6.79	-1.16%	21,097,810
Mar 18, 2026	6.90	6.93	6.82	6.87	6.87	-0.43%	19,281,760
Mar 17, 2026	6.98	7.02	6.89	6.90	6.90	-1.00%	20,755,310
Mar 16, 2026	6.98	7.02	6.93	6.97	6.97	-0.43%	22,288,830
Mar 13, 2026	6.94	7.10	6.92	7.00	7.00	0.72%	39,435,510
Mar 12, 2026	6.92	6.96	6.90	6.95	6.95	-	20,897,390
Mar 11, 2026	6.90	6.96	6.84	6.95	6.95	0.43%	25,389,850
Mar 10, 2026	6.80	6.94	6.80	6.92	6.92	2.22%	32,647,600
Mar 9, 2026	6.77	6.79	6.72	6.77	6.77	-1.02%	29,835,380
Mar 6, 2026	6.70	6.84	6.68	6.84	6.84	1.79%	28,765,950
Mar 5, 2026	6.75	6.78	6.69	6.72	6.72	0.30%	23,785,119
Mar 4, 2026	6.80	6.84	6.69	6.70	6.70	-2.47%	46,036,135
Mar 3, 2026	6.98	7.04	6.86	6.87	6.87	-1.43%	36,902,463
Mar 2, 2026	7.00	7.02	6.92	6.97	6.97	-2.11%	42,799,070
Feb 27, 2026	6.99	7.21	6.96	7.12	7.12	2.59%	67,993,590
Feb 26, 2026	6.87	6.98	6.82	6.94	6.94	1.02%	41,366,890
Feb 25, 2026	6.85	6.93	6.84	6.87	6.87	0.44%	24,796,900
Feb 24, 2026	6.87	6.87	6.82	6.84	6.84	0.59%	21,196,820
Feb 13, 2026	6.89	6.90	6.80	6.80	6.80	-1.16%	22,818,860
Feb 12, 2026	6.96	6.99	6.87	6.88	6.88	-1.15%	21,911,840
Feb 11, 2026	6.92	6.97	6.90	6.96	6.96	0.72%	16,733,340
Feb 10, 2026	6.97	6.98	6.91	6.91	6.91	-0.86%	19,486,430
Feb 9, 2026	6.96	6.98	6.93	6.97	6.97	0.72%	22,222,944
Feb 6, 2026	6.95	6.97	6.90	6.92	6.92	-0.86%	21,035,620
Feb 5, 2026	6.94	7.02	6.90	6.98	6.98	0.58%	37,772,770
Feb 4, 2026	6.83	6.95	6.80	6.94	6.94	1.61%	27,420,638
Feb 3, 2026	6.81	6.84	6.77	6.83	6.83	0.89%	16,235,460
Feb 2, 2026	6.85	6.88	6.77	6.77	6.77	-1.31%	32,737,110
Jan 30, 2026	6.99	7.05	6.83	6.86	6.86	-1.72%	38,158,410
Jan 29, 2026	6.94	7.00	6.88	6.98	6.98	0.43%	28,355,860
Jan 28, 2026	7.03	7.05	6.94	6.95	6.95	-1.14%	24,409,250
Jan 27, 2026	7.04	7.08	6.96	7.03	7.03	-0.42%	29,210,730
Jan 26, 2026	7.10	7.14	6.99	7.06	7.06	-0.42%	35,982,500