Yunda Holding Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	6.70	6.80	6.68	6.80	6.80	1.34%	30,293,083
Aug 7, 2026	6.68	6.72	6.61	6.71	6.71	-	33,465,244
Aug 6, 2026	6.80	6.82	6.67	6.71	6.71	-1.47%	36,000,966
Aug 5, 2026	6.82	6.86	6.76	6.81	6.81	-0.58%	30,517,935
Aug 4, 2026	7.00	7.02	6.84	6.85	6.85	-1.72%	32,554,350
Aug 3, 2026	6.93	7.02	6.91	6.97	6.97	0.72%	37,812,810
Jul 31, 2026	6.85	6.94	6.81	6.92	6.92	0.44%	32,694,460
Jul 30, 2026	6.82	6.94	6.80	6.89	6.89	0.88%	34,413,950
Jul 29, 2026	6.75	6.87	6.71	6.83	6.83	1.04%	37,288,716
Jul 28, 2026	6.70	6.78	6.64	6.76	6.76	0.60%	33,630,345
Jul 27, 2026	6.55	6.72	6.54	6.72	6.72	2.13%	32,636,202
Jul 24, 2026	6.66	6.68	6.57	6.58	6.58	-1.94%	23,254,900
Jul 23, 2026	6.68	6.71	6.60	6.71	6.71	0.45%	25,483,310
Jul 22, 2026	6.65	6.71	6.58	6.68	6.68	-	35,739,700