Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	19.29	19.44	18.81	18.95	18.95	-2.17%	41,163
Feb 4, 2026	19.10	20.10	18.76	19.37	19.37	1.68%	46,035
Feb 3, 2026	19.84	20.00	18.60	19.05	19.05	-4.08%	70,168
Feb 2, 2026	19.20	20.06	19.20	19.86	19.86	2.27%	22,788
Jan 30, 2026	19.88	20.12	19.31	19.42	19.42	-2.31%	43,062
Jan 29, 2026	19.92	20.36	19.52	19.88	19.88	-0.80%	36,856
Jan 28, 2026	19.54	20.62	19.50	20.04	20.04	1.88%	12,036
Jan 27, 2026	19.91	19.92	19.09	19.67	19.67	-0.91%	62,870
Jan 26, 2026	19.90	20.49	19.85	19.85	19.85	-1.59%	25,102
Jan 23, 2026	20.65	20.79	20.01	20.17	20.17	-2.28%	79,253
Jan 22, 2026	21.12	21.14	20.61	20.64	20.64	-1.62%	16,192
Jan 21, 2026	21.50	21.65	20.80	20.98	20.98	-1.92%	42,971
Jan 20, 2026	20.19	21.40	20.19	21.39	21.39	4.88%	202,932
Jan 16, 2026	20.33	20.79	19.63	20.40	20.40	0.32%	53,955
Jan 15, 2026	20.42	20.82	20.27	20.33	20.33	0.44%	33,209
Jan 14, 2026	20.35	20.40	20.01	20.24	20.24	-0.34%	76,065
Jan 13, 2026	20.27	20.39	19.80	20.31	20.31	-0.66%	129,038
Jan 12, 2026	20.36	20.95	20.08	20.45	20.45	1.56%	109,272
Jan 9, 2026	20.25	20.54	20.13	20.13	20.13	0.90%	15,308
Jan 8, 2026	19.92	20.18	19.76	19.95	19.95	0.76%	15,605
Jan 7, 2026	20.26	20.51	19.80	19.80	19.80	-2.27%	32,348
Jan 6, 2026	20.18	20.39	20.02	20.26	20.26	-0.20%	122,896
Jan 5, 2026	20.14	20.71	19.93	20.30	20.30	1.50%	36,265
Jan 2, 2026	20.08	20.35	19.85	20.00	20.00	-1.28%	55,085
Dec 31, 2025	20.27	20.45	20.20	20.26	20.26	0.05%	13,427
Dec 30, 2025	20.50	20.50	20.06	20.25	20.25	-0.83%	11,566
Dec 29, 2025	20.01	20.42	19.72	20.42	20.42	1.69%	41,385
Dec 26, 2025	19.86	20.21	19.86	20.08	20.08	-0.45%	5,467
Dec 24, 2025	19.77	20.47	19.70	20.17	20.17	1.56%	39,306
Dec 23, 2025	20.07	20.24	19.86	19.86	19.86	-1.97%	26,531
Dec 22, 2025	20.40	20.66	20.03	20.26	20.26	0.15%	38,323
Dec 19, 2025	20.11	20.35	20.05	20.23	20.23	0.50%	13,960
Dec 18, 2025	20.26	20.32	19.81	20.13	20.13	-0.94%	36,395
Dec 17, 2025	20.18	20.65	20.02	20.32	20.32	-1.22%	23,132
Dec 16, 2025	20.32	20.68	19.94	20.57	20.57	2.39%	22,718
Dec 15, 2025	20.03	20.65	19.88	20.09	20.09	1.41%	27,103
Dec 12, 2025	20.28	20.69	19.80	19.81	19.81	-3.83%	24,424
Dec 11, 2025	20.70	20.95	20.44	20.60	20.60	-2.00%	23,565
Dec 10, 2025	21.50	22.40	20.70	21.02	21.02	-1.41%	39,503
Dec 9, 2025	21.99	22.22	21.03	21.32	21.32	-2.87%	85,090
Dec 8, 2025	22.17	22.66	20.09	21.95	21.95	-0.09%	128,790
Dec 5, 2025	21.17	22.70	20.41	21.97	21.97	4.17%	119,255
Dec 4, 2025	22.96	23.65	20.89	21.09	21.09	-7.22%	308,145
Dec 3, 2025	22.51	22.81	20.80	22.73	22.73	10.07%	138,315
Dec 2, 2025	20.61	21.24	20.18	20.65	20.65	0.19%	41,994
Dec 1, 2025	20.19	21.60	20.00	20.61	20.61	2.90%	227,989
Nov 28, 2025	20.00	21.19	19.91	20.03	20.03	0.50%	6,967
Nov 26, 2025	19.88	20.47	19.88	19.93	19.93	0.05%	36,012
Nov 25, 2025	20.05	20.22	19.45	19.92	19.92	-2.59%	35,246
Nov 24, 2025	20.11	20.70	20.11	20.45	20.45	2.56%	64,555