Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.00	16.06	15.40	15.82	15.82	1.22%	84,761
Jun 12, 2026	16.40	16.46	15.57	15.63	15.63	-3.10%	31,712
Jun 11, 2026	16.96	16.96	15.60	16.13	16.13	-4.22%	67,311
Jun 10, 2026	16.97	17.56	16.44	16.84	16.84	15.58%	201,239
Jun 9, 2026	14.55	14.90	14.44	14.57	14.57	-1.89%	19,769
Jun 8, 2026	14.75	15.35	14.57	14.85	14.85	1.30%	28,430
Jun 5, 2026	14.95	15.36	14.15	14.66	14.66	-0.95%	52,142
Jun 4, 2026	15.00	15.33	14.71	14.80	14.80	-0.47%	18,874
Jun 3, 2026	14.89	15.44	14.61	14.87	14.87	-2.04%	51,037
Jun 2, 2026	15.23	15.69	14.90	15.18	15.18	1.61%	96,970
Jun 1, 2026	14.84	15.80	14.52	14.94	14.94	0.61%	55,043
May 29, 2026	14.26	15.48	14.25	14.85	14.85	4.21%	38,579
May 28, 2026	13.89	14.45	13.89	14.25	14.25	5.24%	15,379
May 27, 2026	12.58	14.06	12.58	13.54	13.54	9.46%	53,281
May 26, 2026	12.70	13.06	12.01	12.37	12.37	-2.60%	62,690
May 22, 2026	14.00	14.02	12.67	12.70	12.70	-9.74%	80,196
May 21, 2026	14.22	14.84	14.06	14.07	14.07	-1.33%	51,375
May 20, 2026	14.22	15.00	14.17	14.26	14.26	0.92%	14,969
May 19, 2026	14.43	15.09	14.12	14.13	14.13	-1.26%	35,072
May 18, 2026	14.14	14.78	14.09	14.31	14.31	0.63%	29,081
May 15, 2026	14.04	14.81	14.04	14.22	14.22	-	16,499
May 14, 2026	14.29	14.55	14.10	14.22	14.22	-0.56%	9,918
May 13, 2026	15.20	15.26	14.08	14.30	14.30	-7.20%	46,937
May 12, 2026	15.81	15.81	15.35	15.41	15.41	-2.53%	15,897
May 11, 2026	15.51	15.94	15.51	15.81	15.81	1.09%	9,505
May 8, 2026	15.97	16.18	15.45	15.64	15.64	-1.32%	27,264
May 7, 2026	15.61	16.19	15.40	15.85	15.85	2.52%	66,565
May 6, 2026	15.65	15.79	15.44	15.46	15.46	-0.64%	15,934
May 5, 2026	15.54	16.20	15.41	15.56	15.56	1.77%	36,460
May 4, 2026	16.45	16.45	15.06	15.29	15.29	-6.65%	39,084
May 1, 2026	16.80	16.98	15.87	16.38	16.38	-0.73%	8,747
Apr 30, 2026	15.80	16.79	15.80	16.50	16.50	4.96%	31,263
Apr 29, 2026	16.00	16.25	15.50	15.72	15.72	-1.87%	18,558
Apr 28, 2026	16.35	16.47	15.93	16.02	16.02	-2.02%	18,865
Apr 27, 2026	16.91	16.94	16.35	16.35	16.35	-2.27%	21,308
Apr 24, 2026	17.55	17.55	16.72	16.73	16.73	-3.57%	18,524
Apr 23, 2026	17.50	17.55	17.18	17.35	17.35	0.23%	13,993
Apr 22, 2026	17.92	17.92	17.31	17.31	17.31	-1.42%	11,844
Apr 21, 2026	18.51	18.80	17.56	17.56	17.56	-4.57%	25,755
Apr 20, 2026	17.70	18.55	17.10	18.40	18.40	3.90%	62,726
Apr 17, 2026	18.18	18.50	17.50	17.71	17.71	-2.21%	56,439
Apr 16, 2026	18.40	18.47	17.81	18.11	18.11	-2.79%	26,964
Apr 15, 2026	18.04	18.63	18.01	18.63	18.63	2.25%	13,754
Apr 14, 2026	17.77	18.49	17.58	18.22	18.22	2.47%	28,577
Apr 13, 2026	18.21	19.00	17.20	17.78	17.78	-4.41%	34,086
Apr 10, 2026	18.82	19.19	18.40	18.60	18.60	-1.85%	39,112
Apr 9, 2026	19.03	19.14	18.80	18.95	18.95	0.69%	204,512
Apr 8, 2026	19.08	19.30	18.81	18.82	18.82	-0.37%	51,996
Apr 7, 2026	19.23	19.54	18.89	18.89	18.89	-2.23%	32,714
Apr 6, 2026	19.05	19.78	19.01	19.32	19.32	1.90%	27,225