Yuanbao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.28	16.00	14.83	15.02	15.02	-0.79%	60,806
Jul 1, 2026	15.49	17.11	15.49	16.38	15.14	7.48%	76,638
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
Jun 25, 2026	14.45	14.89	14.21	14.58	13.47	1.64%	47,746
Jun 24, 2026	15.38	15.38	14.26	14.34	13.25	-5.16%	32,353
Jun 23, 2026	15.01	15.30	15.01	15.12	13.98	-	7,131
Jun 22, 2026	15.14	15.33	14.81	15.12	13.98	-0.40%	41,708
Jun 18, 2026	15.07	15.52	15.03	15.18	14.03	0.46%	13,473
Jun 17, 2026	15.55	15.55	15.07	15.11	13.97	-2.83%	20,548
Jun 16, 2026	15.86	16.00	15.39	15.55	14.37	-1.71%	11,356
Jun 15, 2026	16.00	16.06	15.40	15.82	14.62	1.22%	85,859
Jun 12, 2026	16.40	16.46	15.57	15.63	14.45	-3.10%	31,944
Jun 11, 2026	16.96	16.96	15.60	16.13	14.91	-4.22%	67,311
Jun 10, 2026	16.97	17.56	16.44	16.84	15.57	15.58%	201,288
Jun 9, 2026	14.55	14.90	14.44	14.57	13.47	-1.89%	19,769
Jun 8, 2026	14.75	15.35	14.57	14.85	13.73	1.30%	28,430
Jun 5, 2026	14.95	15.36	14.15	14.66	13.55	-0.95%	52,142
Jun 4, 2026	15.00	15.33	14.71	14.80	13.68	-0.47%	18,874
Jun 3, 2026	14.89	15.44	14.61	14.87	13.74	-2.04%	51,037
Jun 2, 2026	15.23	15.69	14.90	15.18	14.03	1.61%	96,970
Jun 1, 2026	14.84	15.80	14.52	14.94	13.81	0.61%	55,043
May 29, 2026	14.26	15.48	14.25	14.85	13.73	4.21%	38,579
May 28, 2026	13.89	14.45	13.89	14.25	13.17	5.24%	15,380
May 27, 2026	12.58	14.06	12.58	13.54	12.51	9.46%	53,281
May 26, 2026	12.70	13.06	12.01	12.37	11.43	-2.60%	62,690
May 22, 2026	14.00	14.02	12.67	12.70	11.74	-9.74%	80,342
May 21, 2026	14.22	14.84	14.06	14.07	13.00	-1.33%	51,375
May 20, 2026	14.22	15.00	14.17	14.26	13.18	0.92%	15,289
May 19, 2026	14.43	15.09	14.12	14.13	13.06	-1.26%	35,372
May 18, 2026	14.14	14.78	14.09	14.31	13.23	0.63%	29,081
May 15, 2026	14.04	14.81	14.04	14.22	13.14	-	16,499
May 14, 2026	14.29	14.55	14.10	14.22	13.14	-0.56%	9,918
May 13, 2026	15.20	15.26	14.08	14.30	13.22	-7.20%	46,937
May 12, 2026	15.81	15.81	15.35	15.41	14.24	-2.53%	15,897
May 11, 2026	15.51	15.94	15.51	15.81	14.61	1.09%	9,505
May 8, 2026	15.97	16.18	15.45	15.64	14.46	-1.32%	27,264
May 7, 2026	15.61	16.19	15.40	15.85	14.65	2.52%	66,565
May 6, 2026	15.65	15.79	15.44	15.46	14.29	-0.64%	15,934
May 5, 2026	15.54	16.20	15.41	15.56	14.38	1.77%	36,460
May 4, 2026	16.45	16.45	15.06	15.29	14.13	-6.65%	39,084
May 1, 2026	16.80	16.98	15.87	16.38	15.14	-0.73%	8,747
Apr 30, 2026	15.80	16.79	15.80	16.50	15.25	4.96%	31,263
Apr 29, 2026	16.00	16.25	15.50	15.72	14.53	-1.87%	18,558
Apr 28, 2026	16.35	16.47	15.93	16.02	14.81	-2.02%	18,865
Apr 27, 2026	16.91	16.94	16.35	16.35	15.11	-2.27%	21,308
Apr 24, 2026	17.55	17.55	16.72	16.73	15.46	-3.57%	18,524
Apr 23, 2026	17.50	17.55	17.18	17.35	16.04	0.23%	13,993
Apr 22, 2026	17.92	17.92	17.31	17.31	16.00	-1.42%	11,844