Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,834,721
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