Yunda Holding Group Co., Ltd. (SHE:002120)
China · Delayed Price · Currency is CNY 6.29
-0.12 (-1.87%)
Jun 18, 2026, 3:04 PM CST
Yunda Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.55 | 6.55 | 6.27 | 6.28 | - | -2.03% | 13,260,700 |
| 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 |
| Apr 27, 2026 | 8.00 | 8.13 | 7.90 | 8.13 | 7.88 | 10.01% | 126,110,900 |
| Apr 24, 2026 | 7.40 | 7.49 | 7.35 | 7.39 | 7.16 | -0.40% | 39,197,360 |
| Apr 23, 2026 | 7.48 | 7.62 | 7.34 | 7.42 | 7.19 | 1.09% | 60,744,210 |
| Apr 22, 2026 | 7.20 | 7.36 | 7.16 | 7.34 | 7.11 | 1.80% | 45,837,480 |
| Apr 21, 2026 | 7.25 | 7.36 | 7.20 | 7.21 | 6.99 | -0.96% | 50,132,100 |
| Apr 20, 2026 | 6.86 | 7.29 | 6.86 | 7.28 | 7.06 | 6.74% | 108,937,200 |
| Apr 17, 2026 | 6.91 | 6.94 | 6.79 | 6.82 | 6.61 | -2.01% | 32,199,590 |
| Apr 16, 2026 | 6.90 | 7.06 | 6.85 | 6.96 | 6.75 | 0.87% | 47,099,680 |
| Apr 15, 2026 | 7.01 | 7.08 | 6.78 | 6.90 | 6.69 | 4.86% | 69,307,820 |
| Apr 14, 2026 | 6.64 | 6.65 | 6.52 | 6.58 | 6.38 | -0.60% | 19,930,210 |
| Apr 13, 2026 | 6.70 | 6.71 | 6.60 | 6.62 | 6.42 | -1.49% | 16,989,500 |
| Apr 10, 2026 | 6.70 | 6.80 | 6.68 | 6.72 | 6.51 | 0.90% | 19,100,140 |
| Apr 9, 2026 | 6.77 | 6.78 | 6.66 | 6.66 | 6.46 | -1.62% | 15,834,720 |
| Apr 8, 2026 | 6.71 | 6.78 | 6.71 | 6.77 | 6.56 | 1.96% | 18,610,130 |
| Apr 7, 2026 | 6.67 | 6.67 | 6.58 | 6.64 | 6.44 | -0.15% | 10,523,660 |