Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.91%	16,431,690
May 19, 2026	18.16	18.41	17.67	17.88	17.83	-1.49%	10,512,000
May 18, 2026	18.27	18.70	17.74	18.15	18.10	-0.38%	10,868,700
May 15, 2026	18.06	18.25	17.58	18.22	18.17	2.13%	12,941,600
May 14, 2026	18.93	18.96	17.82	17.84	17.79	-4.45%	12,689,490
May 13, 2026	18.03	18.99	17.86	18.67	18.62	3.49%	17,038,340
May 12, 2026	19.20	19.20	17.51	18.04	17.99	-5.89%	26,432,000
May 11, 2026	19.45	20.09	18.91	19.17	19.12	-0.83%	22,544,830
May 8, 2026	19.38	19.43	18.87	19.33	19.28	-0.31%	10,117,220
May 7, 2026	18.78	19.50	18.59	19.39	19.34	3.63%	13,844,180
May 6, 2026	18.58	19.18	18.36	18.71	18.66	2.24%	15,444,080
Apr 30, 2026	17.87	18.40	17.46	18.30	18.25	3.27%	14,391,000
Apr 29, 2026	16.80	18.40	16.76	17.72	17.67	5.48%	17,998,670
Apr 28, 2026	17.10	17.17	16.51	16.80	16.76	-2.61%	13,225,280
Apr 27, 2026	15.84	17.62	15.40	17.25	17.20	4.80%	28,101,600
Apr 24, 2026	17.08	17.10	16.41	16.46	16.42	-3.46%	11,221,000
Apr 23, 2026	17.60	17.76	16.89	17.05	17.01	-3.01%	9,723,839
Apr 22, 2026	17.34	17.63	17.34	17.58	17.53	0.46%	8,607,700
Apr 21, 2026	17.05	17.55	16.81	17.50	17.45	2.82%	13,071,000
Apr 20, 2026	16.50	17.16	16.43	17.02	16.98	3.28%	13,735,400
Apr 17, 2026	16.46	16.67	16.14	16.48	16.44	-0.54%	12,051,400
Apr 16, 2026	16.41	16.96	16.38	16.57	16.53	1.66%	14,864,100
Apr 15, 2026	16.63	16.77	16.15	16.30	16.26	-1.33%	8,080,900
Apr 14, 2026	16.30	16.58	16.15	16.52	16.48	2.04%	8,606,200
Apr 13, 2026	16.52	16.75	15.98	16.19	16.15	-2.00%	9,806,600
Apr 10, 2026	16.70	17.03	16.50	16.52	16.48	-0.42%	10,810,740
Apr 9, 2026	16.39	16.90	16.13	16.59	16.55	1.53%	11,450,240
Apr 8, 2026	16.02	16.56	16.01	16.34	16.30	3.88%	10,966,900
Apr 7, 2026	15.82	16.65	15.58	15.73	15.69	-0.25%	9,238,800
Apr 3, 2026	16.52	16.56	15.71	15.77	15.73	-3.78%	10,376,090
Apr 2, 2026	16.36	16.66	16.16	16.39	16.35	-0.73%	9,610,000
Apr 1, 2026	16.10	16.62	16.02	16.51	16.47	4.16%	11,409,150
Mar 31, 2026	15.80	16.10	15.71	15.85	15.81	0.38%	9,738,400
Mar 30, 2026	15.40	15.83	15.01	15.79	15.75	1.67%	12,390,300
Mar 27, 2026	14.44	15.98	14.25	15.53	15.49	5.72%	21,150,900
Mar 26, 2026	14.25	15.07	14.08	14.69	14.65	2.37%	15,511,400
Mar 25, 2026	13.82	14.55	13.56	14.35	14.31	6.38%	14,560,290
Mar 24, 2026	13.53	13.60	13.05	13.49	13.45	2.59%	10,826,300
Mar 23, 2026	14.00	14.03	12.96	13.15	13.12	-6.74%	16,670,930
Mar 20, 2026	15.55	15.65	14.03	14.10	14.06	-8.50%	20,601,600
Mar 19, 2026	15.79	15.87	15.29	15.41	15.37	-3.32%	6,200,100
Mar 18, 2026	15.68	15.98	15.48	15.94	15.90	2.31%	6,495,000
Mar 17, 2026	16.27	16.35	15.50	15.58	15.54	-3.59%	8,491,200
Mar 16, 2026	16.37	16.48	15.98	16.16	16.12	-1.28%	7,279,600
Mar 13, 2026	16.61	16.73	16.31	16.37	16.33	-1.98%	5,377,500
Mar 12, 2026	17.16	17.23	16.65	16.70	16.66	-2.68%	9,197,500
Mar 11, 2026	17.20	17.64	17.07	17.16	17.11	0.12%	9,801,100
Mar 10, 2026	16.80	17.35	16.78	17.14	17.09	3.94%	9,529,700
Mar 9, 2026	16.41	16.59	15.85	16.49	16.45	-0.84%	11,601,210