Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.35	11.32	10.35	10.83	10.83	5.82%	56,871
Nov 10, 2026	10.45	10.94	10.20	10.23	10.23	-1.25%	20,167
Nov 9, 2026	10.50	10.67	10.29	10.36	10.36	0.58%	57,507
Nov 6, 2026	10.55	10.85	10.30	10.30	10.30	-2.09%	12,476
Nov 5, 2026	11.05	11.07	10.50	10.52	10.52	-7.31%	32,767
Nov 4, 2026	11.04	11.35	11.00	11.35	11.35	4.51%	11,484
Nov 3, 2026	11.02	11.12	10.72	10.86	10.86	-0.91%	41,504
Nov 2, 2026	11.47	11.61	10.96	10.96	10.96	-2.14%	12,749
Oct 30, 2026	11.31	11.43	11.20	11.20	11.20	-2.18%	3,205
Oct 29, 2026	11.18	11.54	11.18	11.45	11.45	3.15%	14,942
Oct 28, 2026	11.33	11.37	11.10	11.10	11.10	0.09%	14,937
Oct 27, 2026	11.27	11.31	11.00	11.09	11.09	-1.95%	42,500
Oct 26, 2026	11.46	11.46	11.31	11.31	11.31	-1.31%	5,270
Oct 23, 2026	11.74	11.76	11.35	11.46	11.46	1.42%	7,135
Oct 22, 2026	11.30	11.41	11.25	11.30	11.30	-0.96%	27,436
Oct 21, 2026	11.58	11.60	11.40	11.41	11.41	-0.52%	8,969
Oct 20, 2026	11.39	12.12	11.39	11.47	11.47	-1.29%	22,220
Oct 19, 2026	11.52	12.07	11.52	11.62	11.62	0.87%	11,476
Oct 16, 2026	11.12	11.81	11.12	11.52	11.52	3.97%	24,340
Oct 15, 2026	11.02	11.10	11.02	11.08	11.08	-0.54%	80,782
Oct 14, 2026	11.40	11.40	11.01	11.14	11.14	-2.37%	42,383
Oct 13, 2026	11.62	11.67	11.31	11.41	11.41	-2.89%	39,397
Oct 12, 2026	12.25	12.90	11.68	11.75	11.75	-2.93%	62,188
Oct 9, 2026	12.24	12.24	11.96	12.11	12.11	-1.10%	26,238
Oct 8, 2026	12.00	12.59	11.55	12.24	12.24	1.92%	93,966
Oct 7, 2026	12.41	12.52	12.01	12.01	12.01	-3.53%	16,650
Oct 6, 2026	12.50	12.60	12.43	12.45	12.45	-1.97%	6,492
Oct 5, 2026	12.99	12.99	12.40	12.70	12.70	-1.85%	44,629
Oct 2, 2026	12.92	13.45	12.90	12.94	12.94	0.15%	136,215
Oct 1, 2026	12.33	13.20	12.28	12.92	12.92	3.86%	76,934
Sep 30, 2026	12.02	12.44	11.56	12.44	12.44	2.98%	40,554
Sep 29, 2026	12.20	12.20	11.97	12.08	12.08	-	18,432
Sep 28, 2026	12.22	12.22	12.04	12.08	12.08	-1.11%	10,219
Sep 25, 2026	12.01	12.32	12.01	12.22	12.22	0.70%	14,925
Sep 24, 2026	12.19	12.28	12.07	12.13	12.13	-0.66%	21,744
Sep 23, 2026	12.16	12.31	12.05	12.21	12.21	0.41%	20,412
Sep 22, 2026	12.36	12.49	12.05	12.16	12.16	-1.58%	29,269
Sep 21, 2026	12.57	12.57	12.07	12.36	12.36	-0.36%	16,490
Sep 18, 2026	12.40	12.58	12.14	12.40	12.40	1.39%	43,594
Sep 17, 2026	12.44	12.54	12.03	12.23	12.23	-1.69%	39,616
Sep 16, 2026	12.75	13.05	12.20	12.44	12.44	-1.82%	62,304
Sep 15, 2026	12.69	13.19	12.52	12.67	12.67	-3.13%	58,634
Sep 14, 2026	13.70	13.70	12.56	13.08	13.08	-5.97%	83,922
Sep 11, 2026	13.82	14.34	13.50	13.91	13.91	1.98%	84,802
Sep 10, 2026	13.62	14.00	13.50	13.64	13.64	1.49%	67,445
Sep 9, 2026	13.40	13.60	13.32	13.44	13.44	-0.33%	26,673
Sep 8, 2026	13.70	13.70	13.44	13.49	13.49	-1.71%	17,564
Sep 4, 2026	13.62	13.89	13.62	13.72	13.72	0.73%	16,240
Sep 3, 2026	13.80	13.91	13.44	13.62	13.62	-0.66%	22,888
Sep 2, 2026	13.75	13.75	13.20	13.71	13.71	0.59%	27,513