Chengdu Yunda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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