YFC-Boneagle Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	34.00	34.00	34.00	34.00	-	0.01%	12,000
Jul 8, 2026	34.00	34.70	33.10	34.70	34.00	3.74%	395,396
Jul 7, 2026	33.95	34.35	33.30	33.45	32.77	-1.47%	423,570
Jul 6, 2026	34.40	34.40	33.75	33.95	33.26	-1.31%	365,952
Jul 3, 2026	33.20	35.40	33.20	34.40	33.70	3.61%	618,517
Jul 2, 2026	34.05	34.05	33.00	33.20	32.53	-3.21%	430,747
Jul 1, 2026	33.95	34.50	33.35	34.30	33.60	1.93%	443,857
Jun 30, 2026	34.25	34.95	33.50	33.65	32.97	-1.61%	1,163,796
Jun 29, 2026	37.00	37.20	34.20	34.20	33.51	-7.32%	872,310
Jun 26, 2026	39.30	39.30	36.90	36.90	36.15	-6.11%	1,370,860
Jun 25, 2026	39.35	39.75	38.90	39.30	38.50	1.55%	753,001
Jun 24, 2026	38.50	39.30	38.10	38.70	37.91	-1.65%	1,364,887
Jun 23, 2026	39.85	40.20	38.70	39.35	38.55	-1.25%	1,612,883
Jun 22, 2026	38.60	41.20	37.35	39.85	39.04	3.91%	3,953,124
Jun 18, 2026	36.40	38.50	35.85	38.35	37.57	7.12%	2,370,701
Jun 17, 2026	35.45	36.20	35.45	35.80	35.07	0.14%	915,120
Jun 16, 2026	37.45	37.45	35.40	35.75	35.02	-3.38%	1,796,886
Jun 15, 2026	34.70	37.75	34.35	37.00	36.25	6.94%	2,684,444
Jun 12, 2026	34.80	35.45	34.15	34.60	33.90	0.29%	1,198,180
Jun 11, 2026	35.00	37.00	34.10	34.50	33.80	1.77%	1,080,212
Jun 10, 2026	33.80	34.65	33.80	33.90	33.21	0.30%	1,148,711
Jun 9, 2026	32.60	34.20	32.35	33.80	33.11	4.00%	933,422
Jun 8, 2026	31.90	33.20	31.40	32.50	31.84	-3.27%	636,793
Jun 5, 2026	34.15	34.90	33.30	33.60	32.92	-4.00%	645,983
Jun 4, 2026	33.30	35.75	33.05	35.00	34.29	5.90%	1,210,506
Jun 3, 2026	33.30	33.30	33.00	33.05	32.38	-0.75%	380,738
Jun 2, 2026	33.95	34.20	32.95	33.30	32.62	-1.04%	674,105
Jun 1, 2026	33.90	33.90	32.90	33.65	32.97	0.45%	897,357
May 29, 2026	33.15	33.50	32.70	33.50	32.82	1.36%	967,419
May 28, 2026	35.00	35.00	32.60	33.05	32.38	-5.30%	2,254,473
May 27, 2026	32.45	34.90	32.45	34.90	34.19	9.92%	1,181,199
May 26, 2026	31.00	31.95	30.60	31.75	31.11	2.58%	676,031
May 25, 2026	31.00	31.25	30.60	30.95	30.32	0.81%	487,384
May 22, 2026	31.25	31.25	30.55	30.70	30.08	0.16%	328,927
May 21, 2026	31.15	31.75	30.40	30.65	30.03	-1.29%	672,845
May 20, 2026	30.40	31.05	30.00	31.05	30.42	3.16%	459,687
May 19, 2026	30.50	30.50	29.85	30.10	29.49	-	332,102
May 18, 2026	30.10	30.20	30.05	30.10	29.49	0.33%	138,990
May 15, 2026	30.00	30.10	29.90	30.00	29.39	-0.33%	252,640
May 14, 2026	29.80	30.25	29.80	30.10	29.49	1.18%	117,059
May 13, 2026	29.85	30.05	29.65	29.75	29.15	-1.00%	205,850
May 12, 2026	31.00	31.00	29.70	30.05	29.44	0.17%	310,594
May 11, 2026	30.00	30.05	29.90	30.00	29.39	-0.17%	82,943
May 8, 2026	30.40	30.40	29.85	30.05	29.44	-1.15%	168,321
May 7, 2026	30.10	30.75	29.85	30.40	29.78	1.84%	346,313
May 6, 2026	30.05	30.20	29.80	29.85	29.24	-1.00%	269,878
May 5, 2026	30.30	30.30	29.75	30.15	29.54	-0.50%	191,156
May 4, 2026	29.80	30.45	29.80	30.30	29.69	2.54%	294,718
Apr 30, 2026	29.60	30.10	29.55	29.55	28.95	-	176,643
Apr 29, 2026	30.20	30.20	29.55	29.55	28.95	-1.50%	303,053