Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.41	42.98	39.97	42.67	42.67	4.84%	104,142,400
Mar 5, 2026	41.84	41.85	40.38	40.70	40.70	-0.90%	73,162,680
Mar 4, 2026	40.15	42.66	40.14	41.07	41.07	-0.27%	92,366,190
Mar 3, 2026	43.35	43.99	40.39	41.18	41.18	-6.39%	130,955,700
Mar 2, 2026	45.32	45.40	43.10	43.99	43.99	-0.86%	107,566,146
Feb 27, 2026	43.50	45.62	43.50	44.37	44.37	-0.40%	92,883,290
Feb 26, 2026	43.40	44.84	42.51	44.55	44.55	2.89%	163,321,300
Feb 25, 2026	40.20	43.30	39.95	43.30	43.30	10.01%	173,689,500
Feb 24, 2026	37.06	39.36	37.03	39.36	39.36	10.01%	83,030,944
Feb 13, 2026	36.30	36.37	35.60	35.78	35.78	-2.40%	28,029,760
Feb 12, 2026	36.53	36.87	36.35	36.66	36.66	0.38%	29,815,280
Feb 11, 2026	35.42	37.25	35.35	36.52	36.52	2.93%	50,604,640
Feb 10, 2026	35.57	35.67	35.24	35.48	35.48	-0.70%	19,808,595
Feb 9, 2026	36.23	36.35	35.50	35.73	35.73	-0.14%	36,427,600
Feb 6, 2026	34.30	36.42	34.25	35.78	35.78	1.94%	39,097,463
Feb 5, 2026	35.80	36.28	34.90	35.10	35.10	-2.72%	33,802,159
Feb 4, 2026	36.30	36.39	35.66	36.08	36.08	0.14%	30,397,640
Feb 3, 2026	35.92	36.18	35.31	36.03	36.03	2.83%	42,302,950
Feb 2, 2026	37.16	37.58	34.98	35.04	35.04	-8.25%	86,337,840
Jan 30, 2026	38.64	39.54	37.18	38.19	38.19	-3.29%	68,495,200
Jan 29, 2026	40.26	41.45	38.88	39.49	39.49	-1.00%	74,412,430
Jan 28, 2026	38.07	40.27	37.63	39.89	39.89	4.02%	74,954,670
Jan 27, 2026	38.55	39.47	37.63	38.35	38.35	-1.67%	61,703,130
Jan 26, 2026	37.66	39.42	37.66	39.00	39.00	3.56%	65,552,066
Jan 23, 2026	37.08	37.73	36.50	37.66	37.66	1.56%	50,659,340
Jan 22, 2026	36.90	37.72	36.51	37.08	37.08	1.12%	52,334,770
Jan 21, 2026	36.05	36.91	35.52	36.67	36.67	1.66%	50,995,140
Jan 20, 2026	36.15	36.44	35.21	36.07	36.07	0.25%	51,731,690
Jan 19, 2026	34.65	36.08	34.30	35.98	35.98	3.04%	55,691,880
Jan 16, 2026	35.37	35.77	34.61	34.92	34.92	-0.99%	40,940,090
Jan 15, 2026	34.20	36.70	34.12	35.27	35.27	2.86%	65,427,050
Jan 14, 2026	34.27	34.80	33.84	34.29	34.29	0.06%	52,590,140
Jan 13, 2026	33.90	34.85	33.86	34.27	34.27	1.75%	48,620,638
Jan 12, 2026	34.55	34.57	33.42	33.68	33.68	-2.66%	58,600,687
Jan 9, 2026	34.50	34.97	33.98	34.60	34.60	-0.29%	44,788,910
Jan 8, 2026	35.25	35.40	34.35	34.70	34.70	-2.01%	49,314,060
Jan 7, 2026	35.72	35.91	35.10	35.41	35.41	-0.87%	56,519,470
Jan 6, 2026	33.70	36.04	33.70	35.72	35.72	5.65%	77,139,840
Jan 5, 2026	33.60	34.37	33.53	33.81	33.81	1.20%	52,660,810
Dec 31, 2025	33.66	33.77	33.14	33.41	33.41	-1.21%	41,056,930
Dec 30, 2025	32.19	34.39	31.95	33.82	33.82	3.81%	67,103,873
Dec 29, 2025	33.01	33.55	32.30	32.58	32.58	-0.67%	64,677,120
Dec 26, 2025	31.69	32.80	31.36	32.80	32.80	3.96%	60,987,502
Dec 25, 2025	31.50	32.20	30.83	31.55	31.55	2.47%	58,167,636
Dec 24, 2025	30.82	30.83	30.32	30.79	30.79	-0.06%	28,447,470
Dec 23, 2025	30.71	31.03	30.30	30.81	30.81	0.33%	35,428,099
Dec 22, 2025	30.09	30.82	30.08	30.71	30.71	2.88%	38,756,170
Dec 19, 2025	29.74	30.21	29.48	29.85	29.85	0.27%	35,184,750
Dec 18, 2025	29.48	29.98	29.28	29.77	29.77	0.47%	31,071,240
Dec 17, 2025	28.71	29.76	28.71	29.63	29.63	2.99%	35,605,880
Dec 16, 2025	29.70	29.72	28.60	28.77	28.77	-3.20%	34,446,110
Dec 15, 2025	29.50	30.07	29.32	29.72	29.72	-	37,334,370
Dec 12, 2025	30.60	30.77	29.71	29.72	29.72	-3.13%	69,943,569
Dec 11, 2025	30.84	31.55	30.61	30.68	30.68	0.23%	41,019,203
Dec 10, 2025	30.61	30.86	30.32	30.61	30.61	-0.78%	26,459,580
Dec 9, 2025	31.13	31.25	30.71	30.85	30.85	-1.41%	31,679,640
Dec 8, 2025	31.60	31.74	30.90	31.29	31.29	-0.51%	43,061,170
Dec 5, 2025	30.63	31.65	30.56	31.45	31.45	2.78%	51,549,830
Dec 4, 2025	30.32	31.05	30.32	30.60	30.60	-0.23%	40,280,640
Dec 3, 2025	30.80	31.36	30.49	30.67	30.67	-0.07%	52,423,180
Dec 2, 2025	30.88	31.00	30.51	30.69	30.69	-0.78%	33,038,580
Dec 1, 2025	31.10	31.56	30.77	30.93	30.93	-0.13%	51,881,620
Nov 28, 2025	30.55	31.21	30.42	30.97	30.97	1.01%	49,539,110
Nov 27, 2025	30.33	31.10	30.33	30.66	30.66	1.15%	38,830,897
Nov 26, 2025	30.51	30.68	30.20	30.31	30.31	-0.62%	34,907,274
Nov 25, 2025	30.42	30.69	30.00	30.50	30.50	1.30%	41,282,050
Nov 24, 2025	31.05	31.20	30.00	30.11	30.11	-2.40%	47,901,580
Nov 21, 2025	32.00	32.23	30.80	30.85	30.85	-4.78%	64,948,740
Nov 20, 2025	32.95	33.64	32.39	32.40	32.40	-1.01%	53,796,829
Nov 19, 2025	32.77	33.47	32.30	32.73	32.73	-0.67%	49,049,180
Nov 18, 2025	34.20	34.90	32.73	32.95	32.95	-4.16%	80,957,590
Nov 17, 2025	35.00	35.55	34.26	34.38	34.38	-0.64%	60,139,950
Nov 14, 2025	35.18	36.05	34.59	34.60	34.60	-3.54%	69,389,910
Nov 13, 2025	34.61	36.36	34.61	35.87	35.87	3.64%	101,498,400
Nov 12, 2025	34.91	35.12	33.56	34.61	34.61	-2.53%	80,271,340
Nov 11, 2025	35.37	35.96	34.90	35.51	35.51	0.79%	101,787,900
Nov 10, 2025	35.68	37.81	34.99	35.23	35.23	2.50%	181,254,400
Nov 7, 2025	33.10	34.93	32.76	34.37	34.37	5.88%	142,507,400
Nov 6, 2025	29.44	32.46	29.44	32.46	32.46	10.00%	106,692,000
Nov 5, 2025	28.76	29.76	28.17	29.51	29.51	0.72%	53,723,570
Nov 4, 2025	29.40	29.83	28.77	29.30	29.30	-0.98%	40,507,160
Nov 3, 2025	28.90	29.62	28.61	29.59	29.59	2.89%	46,112,350
Oct 31, 2025	29.20	29.47	28.68	28.76	28.76	-1.13%	40,247,690
Oct 30, 2025	29.80	29.92	28.79	29.09	29.09	-2.38%	39,869,440
Oct 29, 2025	28.50	29.93	28.50	29.80	29.80	7.04%	65,359,810
Oct 28, 2025	28.05	28.18	27.61	27.84	27.84	-0.71%	26,609,740
Oct 27, 2025	27.81	28.52	27.81	28.04	28.04	0.94%	27,578,320
Oct 24, 2025	28.00	28.31	27.48	27.78	27.78	-0.68%	20,999,650
Oct 23, 2025	27.66	28.03	27.15	27.97	27.97	1.78%	23,925,470
Oct 22, 2025	27.98	28.16	27.40	27.48	27.48	-2.28%	23,266,190
Oct 21, 2025	27.52	28.38	27.25	28.12	28.12	2.37%	29,416,260
Oct 20, 2025	27.81	27.95	27.23	27.47	27.47	-0.11%	24,259,600
Oct 17, 2025	28.08	28.39	27.44	27.50	27.50	-1.61%	32,728,400
Oct 16, 2025	29.12	29.17	27.80	27.95	27.95	-3.98%	41,959,910
Oct 15, 2025	28.93	29.57	28.51	29.11	29.11	0.62%	40,598,350
Oct 14, 2025	29.20	29.72	28.66	28.93	28.93	0.56%	56,304,260
Oct 13, 2025	27.85	29.27	27.85	28.77	28.77	0.10%	50,198,200
Oct 10, 2025	28.25	29.37	28.13	28.74	28.74	0.63%	58,137,010
Oct 9, 2025	27.12	28.65	27.04	28.56	28.56	6.57%	67,806,290
Sep 30, 2025	26.45	27.03	26.30	26.80	26.80	2.37%	44,475,260