Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	12.02	12.09	11.86	11.95	11.95	-	3,613,600
Dec 29, 2025	12.03	12.11	11.83	11.95	11.95	-0.75%	4,787,200
Dec 26, 2025	12.23	12.23	11.88	12.04	12.04	-1.55%	6,958,800
Dec 25, 2025	12.37	12.37	12.00	12.23	12.23	-0.49%	6,998,500
Dec 24, 2025	11.98	12.39	11.98	12.29	12.29	2.59%	8,129,300
Dec 23, 2025	11.86	12.19	11.80	11.98	11.98	1.18%	7,777,400
Dec 22, 2025	11.73	11.97	11.32	11.84	11.84	-1.25%	19,768,762
Dec 19, 2025	12.08	12.26	11.96	11.99	11.99	-0.58%	5,058,646
Dec 18, 2025	11.87	12.22	11.85	12.06	12.06	1.26%	4,836,246
Dec 17, 2025	11.80	12.00	11.50	11.91	11.91	0.59%	5,670,300
Dec 16, 2025	11.89	12.02	11.75	11.84	11.84	-0.50%	3,473,500
Dec 15, 2025	11.85	12.07	11.76	11.90	11.90	-	2,003,700
Dec 12, 2025	11.98	12.14	11.90	11.90	11.90	-0.58%	2,908,400
Dec 11, 2025	12.16	12.20	11.97	11.97	11.97	-1.40%	3,447,800
Dec 10, 2025	12.27	12.33	12.10	12.14	12.14	-0.65%	3,045,800