Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.23	36.68	34.65	36.49	-	2.36%	45,702,586
Apr 28, 2026	35.45	36.62	35.41	35.65	35.65	1.31%	79,187,610
Apr 27, 2026	35.32	35.59	34.70	35.19	35.19	-1.35%	63,729,000
Apr 24, 2026	33.80	35.70	33.76	35.67	35.67	4.91%	84,032,980
Apr 23, 2026	34.95	35.07	33.88	34.00	34.00	-2.72%	60,579,960
Apr 22, 2026	34.03	35.28	33.90	34.95	34.95	2.82%	77,301,930
Apr 21, 2026	33.36	34.40	32.68	33.99	33.99	1.89%	56,368,860
Apr 20, 2026	33.22	33.54	32.93	33.36	33.36	-	42,190,770
Apr 17, 2026	34.30	34.30	33.24	33.36	33.36	-1.33%	57,392,900
Apr 16, 2026	33.00	34.15	32.90	33.81	33.81	2.58%	52,218,570
Apr 15, 2026	33.66	33.89	32.91	32.96	32.96	-1.58%	45,565,130
Apr 14, 2026	33.33	33.53	33.01	33.49	33.49	0.63%	37,133,520
Apr 13, 2026	33.65	33.79	32.83	33.28	33.28	-0.54%	44,577,720
Apr 10, 2026	33.60	33.99	33.12	33.46	33.46	0.54%	40,739,760
Apr 9, 2026	33.00	33.59	32.75	33.28	33.28	-0.30%	34,983,780
Apr 8, 2026	32.59	33.43	32.50	33.38	33.38	2.39%	59,523,700
Apr 7, 2026	31.44	32.72	31.11	32.60	32.60	3.69%	50,815,600
Apr 3, 2026	32.72	32.79	31.16	31.44	31.44	-3.76%	59,701,950
Apr 2, 2026	33.29	33.30	32.00	32.67	32.67	-2.48%	46,451,610
Apr 1, 2026	33.80	33.96	33.24	33.50	33.50	0.33%	39,323,650
Mar 31, 2026	34.94	35.05	33.27	33.39	33.39	-4.55%	56,047,200
Mar 30, 2026	34.79	35.69	34.73	34.98	34.98	0.58%	58,022,538
Mar 27, 2026	33.48	35.33	33.41	34.78	34.78	2.38%	63,534,890
Mar 26, 2026	34.50	35.10	33.75	33.97	33.97	-1.65%	54,651,630
Mar 25, 2026	34.13	35.13	34.01	34.54	34.54	0.09%	67,286,966
Mar 24, 2026	35.81	35.88	33.10	34.51	34.51	-5.94%	118,664,000
Mar 23, 2026	35.88	38.17	35.81	36.69	36.69	-1.40%	75,976,890
Mar 20, 2026	36.89	38.00	36.67	37.21	37.21	0.68%	61,299,400
Mar 19, 2026	38.75	39.14	36.59	36.96	36.96	-4.55%	67,334,330
Mar 18, 2026	39.10	39.15	37.65	38.72	38.72	-1.15%	65,094,660
Mar 17, 2026	40.30	41.46	39.17	39.17	39.17	-3.74%	92,091,648
Mar 16, 2026	43.58	44.38	40.50	40.69	40.69	-5.66%	123,261,275
Mar 13, 2026	42.39	45.10	42.39	43.13	43.13	2.08%	125,388,100
Mar 12, 2026	42.30	43.10	40.83	42.25	42.25	0.62%	99,288,171
Mar 11, 2026	41.09	42.11	40.28	41.99	41.99	1.92%	82,214,960
Mar 10, 2026	40.80	41.97	40.77	41.20	41.20	-1.95%	72,012,700
Mar 9, 2026	43.47	44.28	41.84	42.02	42.02	-1.52%	123,864,300
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