Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.62	13.89	13.62	13.72	-	0.73%	15,433
Sep 3, 2026	13.80	13.91	13.44	13.62	13.62	-0.66%	22,887
Sep 2, 2026	13.75	13.75	13.20	13.71	13.71	0.59%	27,513
Sep 1, 2026	13.82	13.88	13.50	13.63	13.63	-1.52%	19,583
Aug 31, 2026	13.43	14.00	13.43	13.84	13.84	2.59%	28,120
Aug 28, 2026	13.71	13.90	13.46	13.49	13.49	-1.60%	16,029
Aug 27, 2026	13.55	14.00	13.53	13.71	13.71	3.08%	21,418
Aug 26, 2026	13.71	14.30	13.30	13.30	13.30	-3.83%	11,534
Aug 25, 2026	13.50	13.87	13.50	13.83	13.83	1.32%	3,567
Aug 24, 2026	13.94	14.00	13.60	13.65	13.65	0.96%	9,373
Aug 21, 2026	13.87	14.20	13.52	13.52	13.52	0.90%	7,952
Aug 20, 2026	13.90	13.99	12.11	13.40	13.40	-3.04%	67,747
Aug 19, 2026	13.99	14.00	13.79	13.82	13.82	-0.86%	16,904
Aug 18, 2026	14.25	14.25	13.75	13.94	13.94	-3.06%	35,126
Aug 17, 2026	14.00	14.39	13.50	14.38	14.38	6.76%	113,347
Aug 14, 2026	13.55	13.55	13.37	13.47	13.47	-0.37%	14,789
Aug 13, 2026	13.76	13.79	13.48	13.52	13.52	-1.74%	5,278
Aug 12, 2026	13.73	13.78	13.70	13.76	13.76	0.22%	2,865
Aug 11, 2026	13.84	13.85	13.70	13.73	13.73	-0.79%	3,488
Aug 10, 2026	14.00	14.00	13.59	13.84	13.84	-0.72%	14,183
Aug 7, 2026	13.60	14.00	13.27	13.94	13.94	1.98%	9,638
Aug 6, 2026	13.73	14.00	13.41	13.67	13.67	-0.18%	4,816
Aug 5, 2026	13.93	14.03	13.64	13.70	13.70	-2.18%	9,670
Aug 4, 2026	14.30	14.30	13.88	14.00	14.00	-2.03%	13,636
Aug 3, 2026	13.55	14.30	13.55	14.29	14.29	6.32%	9,700
Jul 31, 2026	13.22	13.48	13.22	13.44	13.44	1.43%	9,308
Jul 30, 2026	13.40	13.52	13.04	13.25	13.25	-1.34%	14,523
Jul 29, 2026	13.50	13.62	13.32	13.43	13.43	0.86%	35,950
Jul 28, 2026	14.12	14.12	13.13	13.32	13.32	-6.10%	60,278
Jul 27, 2026	13.44	14.19	13.40	14.18	14.18	6.46%	24,216
Jul 24, 2026	13.53	13.55	13.17	13.32	13.32	-0.82%	25,174
Jul 23, 2026	13.70	13.70	13.14	13.43	13.43	-1.76%	31,478
Jul 22, 2026	13.77	13.99	13.67	13.67	13.67	-2.36%	23,641
Jul 21, 2026	13.73	14.00	13.67	14.00	14.00	1.60%	17,728
Jul 20, 2026	13.71	13.78	13.61	13.78	13.78	-0.43%	7,134
Jul 17, 2026	13.99	14.16	13.70	13.84	13.84	-1.07%	19,345
Jul 16, 2026	13.50	14.00	13.50	13.99	13.99	3.02%	40,166
Jul 15, 2026	13.85	13.91	13.53	13.58	13.58	-1.74%	28,180
Jul 14, 2026	14.47	14.47	13.61	13.82	13.82	-4.43%	44,494
Jul 13, 2026	14.30	14.50	13.94	14.46	14.46	0.28%	119,709
Jul 10, 2026	14.33	14.50	14.12	14.42	14.42	-0.62%	25,511
Jul 9, 2026	13.91	14.51	13.85	14.51	14.51	-	22,263
Jul 8, 2026	14.91	14.91	14.20	14.51	14.51	-2.62%	26,063
Jul 7, 2026	14.75	15.00	14.51	14.90	14.90	3.11%	38,900
Jul 6, 2026	14.92	15.20	14.39	14.45	14.45	-3.79%	138,093
Jul 2, 2026	15.28	16.00	14.83	15.02	15.02	-0.79%	60,809
Jul 1, 2026	15.49	17.11	15.49	16.38	15.14	7.48%	76,688
Jun 30, 2026	15.20	15.47	14.91	15.24	14.09	1.87%	29,704
Jun 29, 2026	14.80	15.49	14.30	14.96	13.83	2.54%	99,300
Jun 26, 2026	14.72	14.95	14.42	14.59	13.49	0.10%	15,851