Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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