Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.83	13.07	12.69	12.69	-	-0.12%	1,114
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
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%	41,065
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%	31,474
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