Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	62,717
Apr 17, 2026	18.18	18.50	17.50	17.71	17.71	-2.21%	36,720
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
Apr 2, 2026	18.60	19.20	18.60	18.96	18.96	-1.30%	78,943
Apr 1, 2026	17.99	19.49	17.99	19.21	19.21	8.90%	24,591
Mar 31, 2026	17.61	18.10	17.47	17.64	17.64	2.02%	40,765
Mar 30, 2026	16.51	17.99	16.50	17.29	17.29	1.77%	91,753
Mar 27, 2026	17.33	17.61	16.84	16.99	16.99	-1.85%	40,373
Mar 26, 2026	17.35	17.80	17.09	17.31	17.31	-0.35%	34,054
Mar 25, 2026	17.12	17.78	17.12	17.37	17.37	0.64%	31,737
Mar 24, 2026	17.70	17.95	17.03	17.26	17.26	-2.49%	31,472
Mar 23, 2026	18.35	18.35	17.58	17.70	17.70	-1.23%	50,820
Mar 20, 2026	16.72	18.00	16.72	17.92	17.92	7.24%	77,708
Mar 19, 2026	19.30	19.30	16.71	16.71	16.71	-14.18%	123,726
Mar 18, 2026	20.00	20.06	19.40	19.47	19.47	0.05%	53,632
Mar 17, 2026	20.00	20.00	19.44	19.46	19.46	-2.46%	100,667
Mar 16, 2026	19.64	20.33	19.60	19.95	19.95	3.80%	55,564
Mar 13, 2026	19.48	19.63	19.20	19.22	19.22	-0.26%	23,484
Mar 12, 2026	20.09	20.10	19.16	19.27	19.27	-2.43%	46,279
Mar 11, 2026	20.02	20.35	19.62	19.75	19.75	-1.69%	66,235
Mar 10, 2026	20.09	20.20	19.69	20.09	20.09	2.29%	65,389
Mar 9, 2026	19.50	19.91	19.09	19.64	19.64	-2.34%	59,834
Mar 6, 2026	19.55	20.13	19.55	20.11	20.11	1.46%	21,363
Mar 5, 2026	20.00	20.05	19.62	19.82	19.82	-1.78%	11,976
Mar 4, 2026	19.41	20.20	19.41	20.18	20.18	3.97%	19,078
Mar 3, 2026	19.44	19.74	19.40	19.41	19.41	-2.41%	7,137
Mar 2, 2026	19.44	20.19	19.25	19.89	19.89	1.79%	18,452
Feb 27, 2026	19.32	19.58	19.14	19.54	19.54	1.24%	38,045
Feb 26, 2026	19.89	19.89	19.21	19.30	19.30	-3.55%	17,083
Feb 25, 2026	19.67	20.35	19.15	20.01	20.01	1.83%	60,138
Feb 24, 2026	19.79	20.38	19.51	19.65	19.65	-0.86%	105,500
Feb 23, 2026	20.20	20.20	19.71	19.82	19.82	-2.60%	57,945
Feb 20, 2026	20.00	20.39	19.94	20.35	20.35	1.95%	16,545
Feb 19, 2026	19.90	20.21	19.90	19.96	19.96	0.66%	15,216
Feb 18, 2026	20.36	20.59	19.80	19.83	19.83	-4.87%	23,141
Feb 17, 2026	19.77	20.99	19.77	20.85	20.85	4.91%	56,812
Feb 13, 2026	19.96	20.05	19.58	19.87	19.87	0.86%	28,079
Feb 12, 2026	19.98	20.50	19.62	19.70	19.70	-0.96%	67,150