Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	7.01	7.09	6.90	6.92	6.92	-1.56%	28,678,900
May 26, 2026	7.03	7.07	6.95	7.03	7.03	-0.57%	27,387,780
May 25, 2026	7.17	7.18	7.03	7.07	7.07	-1.39%	32,981,550
May 22, 2026	7.25	7.28	7.15	7.17	7.17	-0.69%	28,229,000
May 21, 2026	7.43	7.48	7.21	7.22	7.22	-2.43%	33,085,180
May 20, 2026	7.44	7.47	7.31	7.40	7.40	-0.94%	26,520,080
May 19, 2026	7.48	7.56	7.40	7.47	7.47	0.13%	28,804,280
May 18, 2026	7.50	7.51	7.36	7.46	7.46	-0.53%	36,494,380
May 15, 2026	7.57	7.63	7.43	7.50	7.50	-0.92%	37,690,320
May 14, 2026	7.70	7.77	7.57	7.57	7.57	-1.69%	33,075,810
May 13, 2026	7.78	7.82	7.66	7.70	7.70	-1.28%	41,698,780
May 12, 2026	7.89	7.92	7.80	7.80	7.80	-1.39%	33,204,940
May 11, 2026	7.88	7.99	7.81	7.91	7.91	0.25%	44,720,190
May 8, 2026	7.94	8.10	7.89	7.89	7.89	-1.00%	42,353,390
May 7, 2026	7.93	8.13	7.93	7.97	7.97	0.50%	51,833,940
May 6, 2026	7.86	7.95	7.78	7.93	7.93	0.89%	61,342,760
Apr 30, 2026	7.86	7.90	7.78	7.86	7.86	-0.13%	62,028,800
Apr 29, 2026	7.89	7.97	7.81	7.87	7.87	-0.51%	90,311,740
Apr 28, 2026	8.21	8.34	7.87	7.91	7.91	-2.71%	205,923,000
Apr 27, 2026	8.00	8.13	7.90	8.13	8.13	10.01%	126,110,900
Apr 24, 2026	7.40	7.49	7.35	7.39	7.39	-0.40%	39,197,360
Apr 23, 2026	7.48	7.62	7.34	7.42	7.42	1.09%	60,744,210
Apr 22, 2026	7.20	7.36	7.16	7.34	7.34	1.80%	45,837,480
Apr 21, 2026	7.25	7.36	7.20	7.21	7.21	-0.96%	50,132,100
Apr 20, 2026	6.86	7.29	6.86	7.28	7.28	6.74%	108,937,200
Apr 17, 2026	6.91	6.94	6.79	6.82	6.82	-2.01%	32,199,590
Apr 16, 2026	6.90	7.06	6.85	6.96	6.96	0.87%	47,099,680
Apr 15, 2026	7.01	7.08	6.78	6.90	6.90	4.86%	69,307,820
Apr 14, 2026	6.64	6.65	6.52	6.58	6.58	-0.60%	19,930,210
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%	15,834,720
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%	10,523,660
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%	13,849,050
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%	17,018,940
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%	18,897,250
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