Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.55	15.65	14.03	14.10	14.10	-8.50%	20,601,600
Mar 19, 2026	15.79	15.87	15.29	15.41	15.41	-3.32%	6,200,100
Mar 18, 2026	15.68	15.98	15.48	15.94	15.94	2.31%	6,495,000
Mar 17, 2026	16.27	16.35	15.50	15.58	15.58	-3.59%	8,494,700
Mar 16, 2026	16.37	16.48	15.98	16.16	16.16	-1.28%	7,279,600
Mar 13, 2026	16.61	16.73	16.31	16.37	16.37	-1.98%	5,377,500
Mar 12, 2026	17.16	17.23	16.65	16.70	16.70	-2.68%	9,197,500
Mar 11, 2026	17.20	17.64	17.07	17.16	17.16	0.12%	9,801,100
Mar 10, 2026	16.80	17.35	16.78	17.14	17.14	3.94%	9,530,900
Mar 9, 2026	16.41	16.59	15.85	16.49	16.49	-0.84%	11,601,210
Mar 6, 2026	16.63	16.90	16.51	16.63	16.63	-	7,736,900
Mar 5, 2026	16.90	17.28	16.51	16.63	16.63	-0.12%	9,845,561
Mar 4, 2026	16.61	17.07	16.35	16.65	16.65	-0.60%	9,576,590
Mar 3, 2026	17.89	17.89	16.57	16.75	16.75	-5.31%	21,660,190
Mar 2, 2026	17.64	18.40	17.50	17.69	17.69	-0.95%	21,324,338
Feb 27, 2026	16.63	18.02	16.18	17.86	17.86	7.40%	26,651,710
Feb 26, 2026	16.50	16.68	16.17	16.63	16.63	1.53%	10,888,900
Feb 25, 2026	16.45	16.65	16.11	16.38	16.38	-0.43%	10,705,400
Feb 24, 2026	15.95	16.55	15.73	16.45	16.45	4.58%	16,891,400
Feb 13, 2026	15.40	16.10	15.33	15.73	15.73	2.48%	13,689,400
Feb 12, 2026	15.55	15.84	15.31	15.35	15.35	-1.16%	14,674,640
Feb 11, 2026	15.08	15.84	14.98	15.53	15.53	3.53%	17,674,800
Feb 10, 2026	14.53	15.20	14.40	15.00	15.00	3.31%	15,926,061
Feb 9, 2026	14.45	14.69	14.30	14.52	14.52	1.18%	10,473,200
Feb 6, 2026	14.05	14.45	13.75	14.35	14.35	1.41%	9,849,800
Feb 5, 2026	13.97	14.20	13.83	14.15	14.15	1.43%	6,505,900
Feb 4, 2026	14.08	14.57	13.88	13.95	13.95	-0.78%	7,580,200
Feb 3, 2026	14.19	14.24	13.87	14.06	14.06	1.15%	6,566,824
Feb 2, 2026	14.45	14.49	13.80	13.90	13.90	-3.20%	12,556,000
Jan 30, 2026	14.24	14.73	14.16	14.36	14.36	0.70%	14,483,360
Jan 29, 2026	14.90	15.04	14.22	14.26	14.26	-4.49%	17,894,800
Jan 28, 2026	15.20	15.34	14.75	14.93	14.93	-2.74%	22,396,400
Jan 27, 2026	14.62	15.48	14.34	15.35	15.35	5.50%	21,980,860
Jan 26, 2026	14.82	14.83	14.34	14.55	14.55	-2.22%	14,596,000
Jan 23, 2026	14.55	15.00	14.49	14.88	14.88	2.90%	24,309,710
Jan 22, 2026	13.51	14.46	13.48	14.46	14.46	8.15%	32,378,900
Jan 21, 2026	13.06	13.69	12.95	13.37	13.37	2.22%	10,958,400
Jan 20, 2026	13.00	13.10	12.92	13.08	13.08	0.93%	7,162,112
Jan 19, 2026	13.32	13.40	12.91	12.96	12.96	-2.48%	10,640,800
Jan 16, 2026	13.13	13.52	13.03	13.29	13.29	1.53%	14,734,780
Jan 15, 2026	13.06	13.28	12.90	13.09	13.09	-0.53%	10,015,020
Jan 14, 2026	12.98	13.28	12.77	13.16	13.16	1.15%	20,173,230
Jan 13, 2026	12.41	13.41	12.18	13.01	13.01	4.92%	27,864,420
Jan 12, 2026	12.41	12.53	12.30	12.40	12.40	0.73%	9,984,500
Jan 9, 2026	12.11	12.32	12.11	12.31	12.31	1.48%	7,132,400
Jan 8, 2026	11.96	12.20	11.91	12.13	12.13	1.34%	4,192,700
Jan 7, 2026	12.14	12.18	11.96	11.97	11.97	-1.40%	5,060,100
Jan 6, 2026	12.23	12.31	12.12	12.14	12.14	-0.74%	5,783,400
Jan 5, 2026	12.33	12.40	12.14	12.23	12.23	-0.65%	5,175,100
Dec 31, 2025	11.96	12.35	11.95	12.31	12.31	3.01%	8,589,450