Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.00	20.14	18.50	18.50	18.50	-2.43%	19,377,200
Nov 12, 2026	19.38	19.49	18.80	18.96	18.96	-1.96%	8,207,900
Nov 11, 2026	18.86	19.40	18.62	19.34	19.34	2.60%	11,912,546
Nov 10, 2026	18.90	19.28	18.72	18.85	18.85	0.53%	7,582,200
Nov 9, 2026	18.33	18.90	18.33	18.75	18.75	3.71%	7,711,500
Nov 6, 2026	18.48	18.50	17.90	18.08	18.08	-4.54%	11,100,646
Nov 5, 2026	17.80	19.25	17.80	18.94	18.94	5.57%	16,419,300
Nov 4, 2026	17.22	18.10	17.03	17.94	17.94	5.47%	12,282,900
Nov 3, 2026	17.91	18.10	17.00	17.01	17.01	-5.71%	9,428,600
Nov 2, 2026	17.60	18.33	17.33	18.04	18.04	2.50%	11,963,200
Oct 30, 2026	17.80	18.35	17.57	17.60	17.60	-2.06%	10,833,300
Oct 29, 2026	17.60	18.39	17.40	17.97	17.97	1.53%	14,128,270
Oct 28, 2026	16.55	17.86	16.55	17.70	17.70	7.99%	12,457,500
Oct 27, 2026	16.86	17.00	16.35	16.39	16.39	-2.27%	7,339,000
Oct 26, 2026	16.05	17.29	15.93	16.77	16.77	4.29%	11,985,100
Oct 23, 2026	15.70	16.29	14.86	16.08	16.08	1.07%	9,646,149
Oct 22, 2026	16.56	16.56	15.88	15.91	15.91	-3.87%	6,268,700
Oct 21, 2026	16.30	17.05	16.21	16.55	16.55	1.53%	8,201,900
Oct 20, 2026	15.50	16.41	15.38	16.30	16.30	4.96%	7,181,300
Oct 19, 2026	15.05	15.80	14.80	15.53	15.53	2.10%	7,011,800
Oct 16, 2026	15.30	15.69	15.00	15.21	15.21	1.40%	7,922,018
Oct 15, 2026	15.33	15.49	14.87	15.00	15.00	-5.12%	8,586,249
Oct 14, 2026	16.40	16.49	15.80	15.81	15.81	-3.71%	4,190,600
Oct 13, 2026	15.80	16.45	15.25	16.42	16.42	2.69%	7,378,149
Oct 12, 2026	16.58	16.60	15.81	15.99	15.99	-4.48%	8,116,100
Oct 9, 2026	16.25	16.87	16.01	16.74	16.74	2.39%	8,469,500
Oct 8, 2026	16.59	16.79	16.08	16.35	16.35	-1.39%	4,759,800
Sep 30, 2026	16.41	16.98	16.29	16.58	16.58	1.04%	6,054,900
Sep 29, 2026	16.40	16.60	16.08	16.41	16.41	1.42%	6,741,000
Sep 28, 2026	17.19	17.19	16.04	16.18	16.18	-5.55%	9,029,438
Sep 24, 2026	17.45	17.68	17.11	17.13	17.13	-2.28%	5,559,900
Sep 23, 2026	17.83	18.05	17.42	17.53	17.53	-1.74%	8,065,300
Sep 22, 2026	17.38	18.07	17.25	17.84	17.84	3.42%	13,294,400
Sep 21, 2026	17.82	18.20	16.51	17.25	17.25	-2.65%	16,557,752
Sep 18, 2026	17.86	18.05	17.57	17.72	17.72	-0.11%	10,026,200
Sep 17, 2026	18.28	18.98	17.69	17.74	17.74	-2.95%	14,971,500
Sep 16, 2026	18.46	18.46	17.97	18.28	18.28	-	9,703,600
Sep 15, 2026	19.13	19.13	18.01	18.28	18.28	-4.04%	14,942,400
Sep 14, 2026	19.69	20.10	18.60	19.05	19.05	-3.25%	18,947,150
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