Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.18	20.18	19.50	19.69	19.69	-2.43%	8,333,582
Sep 10, 2026	20.45	20.45	19.87	20.18	20.18	-1.22%	5,959,782
Sep 9, 2026	20.35	20.60	20.05	20.43	20.43	0.54%	6,831,600
Sep 8, 2026	20.20	20.48	19.72	20.32	20.32	0.84%	7,936,300
Sep 7, 2026	19.70	20.23	19.66	20.15	20.15	2.49%	7,027,700
Sep 4, 2026	20.23	20.50	19.50	19.66	19.66	-2.63%	9,790,044
Sep 3, 2026	20.29	20.50	19.76	20.19	20.19	-0.39%	11,370,000
Sep 2, 2026	20.13	20.32	19.76	20.27	20.27	0.25%	7,747,700
Sep 1, 2026	20.45	20.72	20.13	20.22	20.22	-0.98%	11,337,082
Aug 31, 2026	19.10	20.60	18.90	20.42	20.42	4.13%	21,672,000
Aug 28, 2026	19.05	19.99	18.90	19.61	19.61	2.19%	17,731,300
Aug 27, 2026	19.08	19.30	18.86	19.19	19.19	0.58%	7,562,086
Aug 26, 2026	19.30	19.58	18.72	19.08	19.08	-1.29%	8,294,600
Aug 25, 2026	18.75	19.71	18.10	19.33	19.33	2.82%	14,335,662
Aug 24, 2026	18.55	18.95	18.01	18.80	18.80	1.35%	9,282,900
Aug 21, 2026	18.15	18.58	17.76	18.55	18.55	1.87%	7,796,800
Aug 20, 2026	18.01	18.29	17.70	18.21	18.21	1.62%	9,045,100
Aug 19, 2026	19.23	19.35	17.75	17.92	17.92	-8.80%	19,396,000
Aug 18, 2026	19.00	19.80	18.66	19.65	19.65	4.91%	17,741,330
Aug 17, 2026	20.00	20.00	17.42	18.73	18.73	-5.97%	25,777,062
Aug 14, 2026	19.30	20.18	19.30	19.92	19.92	3.59%	12,369,700
Aug 13, 2026	19.20	19.87	18.88	19.23	19.23	1.00%	12,556,060
Aug 12, 2026	18.90	20.09	18.90	19.04	19.04	0.74%	11,570,200
Aug 11, 2026	19.45	19.48	18.61	18.90	18.90	-2.48%	11,123,502
Aug 10, 2026	19.05	19.43	18.72	19.38	19.38	2.00%	7,665,800
Aug 7, 2026	19.01	19.45	18.70	19.00	19.00	-0.05%	9,784,600
Aug 6, 2026	18.71	19.30	18.55	19.01	19.01	1.55%	12,722,131
Aug 5, 2026	17.13	18.86	16.94	18.72	18.72	9.47%	13,882,560
Aug 4, 2026	16.54	17.28	15.96	17.10	17.10	6.21%	13,417,200
Aug 3, 2026	14.60	16.17	14.48	16.10	16.10	10.05%	16,344,180
Jul 31, 2026	13.85	14.90	13.85	14.63	14.63	8.85%	13,474,117
Jul 30, 2026	14.89	14.97	13.26	13.44	13.44	-9.74%	14,248,100
Jul 29, 2026	15.68	15.68	14.61	14.89	14.89	-4.24%	10,001,000
Jul 28, 2026	16.00	16.20	15.37	15.55	15.55	-3.72%	6,455,300
Jul 27, 2026	15.76	16.25	15.48	16.15	16.15	2.87%	6,566,600
Jul 24, 2026	16.36	16.72	15.61	15.70	15.70	-5.19%	8,748,200
Jul 23, 2026	16.33	16.81	16.10	16.56	16.56	0.55%	8,583,800
Jul 22, 2026	17.33	17.77	16.40	16.47	16.47	-6.05%	12,573,380
Jul 21, 2026	17.30	17.74	14.60	17.53	17.53	2.04%	21,843,199
Jul 20, 2026	19.78	19.89	16.50	17.18	17.18	-11.99%	18,461,499
Jul 17, 2026	19.91	20.22	19.29	19.52	19.52	-1.91%	10,647,700
Jul 16, 2026	20.18	20.41	19.65	19.90	19.90	-2.12%	7,521,300
Jul 15, 2026	19.86	20.43	19.28	20.33	20.33	2.57%	10,063,200
Jul 14, 2026	19.83	20.17	19.00	19.82	19.82	0.41%	10,748,330
Jul 13, 2026	21.27	21.27	19.41	19.74	19.74	-7.37%	17,089,500
Jul 10, 2026	19.73	21.89	19.72	21.31	21.31	7.74%	21,341,296
Jul 9, 2026	20.09	20.13	19.20	19.78	19.78	-1.49%	9,070,200
Jul 8, 2026	20.58	20.58	19.78	20.08	20.08	-2.29%	7,816,200
Jul 7, 2026	20.80	21.20	20.45	20.55	20.55	-1.82%	8,491,000
Jul 6, 2026	20.79	21.35	20.02	20.93	20.93	0.87%	12,011,700