Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	21.52	21.53	20.43	20.75	20.75	-3.58%	12,125,500
Jul 2, 2026	21.78	22.50	21.20	21.52	21.52	-1.65%	16,494,700
Jul 1, 2026	21.32	22.35	21.10	21.88	21.88	2.58%	15,888,549
Jun 30, 2026	21.09	21.33	20.52	21.33	21.33	0.19%	13,081,650
Jun 29, 2026	21.20	22.18	20.68	21.29	21.29	-0.33%	18,115,346
Jun 26, 2026	20.00	21.70	19.70	21.36	21.36	6.22%	21,662,400
Jun 25, 2026	20.67	21.12	20.00	20.11	20.11	-2.94%	15,020,535
Jun 24, 2026	20.09	20.80	19.40	20.72	20.72	2.32%	18,207,400
Jun 23, 2026	19.00	20.70	18.65	20.25	20.25	7.03%	22,848,800
Jun 22, 2026	19.21	19.48	18.00	18.92	18.92	-2.87%	17,972,800
Jun 18, 2026	19.20	19.66	18.51	19.48	19.48	2.85%	13,780,190
Jun 17, 2026	19.45	19.68	18.41	18.94	18.94	-3.02%	14,039,500
Jun 16, 2026	19.73	19.83	19.38	19.53	19.53	-1.26%	7,590,800
Jun 15, 2026	19.30	19.79	19.15	19.78	19.78	3.02%	10,903,160
Jun 12, 2026	19.38	19.80	19.05	19.20	19.20	-0.41%	12,508,962
Jun 11, 2026	18.50	19.30	18.22	19.28	19.28	3.88%	10,319,400
Jun 10, 2026	18.60	18.84	18.11	18.56	18.56	-0.96%	9,409,700
Jun 9, 2026	18.40	18.78	18.22	18.74	18.74	2.46%	8,488,100
Jun 8, 2026	18.50	18.98	18.13	18.29	18.29	-2.97%	12,980,362
Jun 5, 2026	18.15	18.90	17.97	18.85	18.85	4.96%	16,608,007
Jun 4, 2026	16.72	17.98	16.50	17.96	17.96	6.90%	12,887,607
Jun 3, 2026	16.93	17.25	16.63	16.80	16.80	-0.65%	11,694,302
Jun 2, 2026	17.28	17.40	16.48	16.91	16.91	-3.09%	12,747,779
Jun 1, 2026	17.69	18.96	17.32	17.45	17.45	0.69%	14,060,690
May 29, 2026	19.67	20.28	17.16	17.33	17.33	-11.31%	24,782,226
May 28, 2026	18.58	19.64	18.40	19.54	19.54	5.34%	20,158,200
May 27, 2026	18.88	18.93	18.28	18.55	18.55	-2.27%	12,820,100
May 26, 2026	17.58	19.19	17.45	18.98	18.98	7.54%	22,063,000
May 25, 2026	17.79	18.15	17.33	17.65	17.65	0.11%	9,563,900
May 22, 2026	18.18	18.25	17.55	17.63	17.63	-0.96%	10,012,400
May 21, 2026	19.10	19.81	17.73	17.80	17.80	-3.26%	18,879,790
May 20, 2026	17.87	18.90	17.72	18.40	18.40	3.18%	16,431,690
May 19, 2026	18.16	18.41	17.67	17.88	17.83	-1.49%	10,512,000