Yunding Technology Co.,Ltd. (SHE:000409)
China
· Delayed Price · Currency is CNY 11.57
+0.13 (1.14%)
Mar 10, 2026, 9:35 AM CST
Yunding Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.13 | 11.46 | 11.03 | 11.44 | 11.44 | 2.14% | 11,701,870 |
| Mar 6, 2026 | 11.09 | 11.25 | 11.03 | 11.20 | 11.20 | 0.90% | 6,909,013 |
| Mar 5, 2026 | 11.08 | 11.18 | 11.02 | 11.10 | 11.10 | 1.56% | 8,048,947 |
| Mar 4, 2026 | 10.84 | 11.05 | 10.80 | 10.93 | 10.93 | -0.46% | 9,880,118 |
| Mar 3, 2026 | 11.40 | 11.46 | 10.96 | 10.98 | 10.98 | -3.85% | 15,904,600 |
| Mar 2, 2026 | 11.68 | 11.76 | 11.32 | 11.42 | 11.42 | -4.11% | 19,758,298 |
| Feb 27, 2026 | 11.68 | 11.96 | 11.65 | 11.91 | 11.91 | 1.88% | 14,433,000 |
| Feb 26, 2026 | 11.74 | 11.78 | 11.66 | 11.69 | 11.69 | -0.43% | 8,919,490 |
| Feb 25, 2026 | 11.77 | 11.83 | 11.71 | 11.74 | 11.74 | -0.17% | 9,472,706 |
| Feb 24, 2026 | 11.99 | 12.00 | 11.73 | 11.76 | 11.76 | -0.84% | 10,816,060 |
| Feb 13, 2026 | 11.88 | 12.05 | 11.85 | 11.86 | 11.86 | -0.50% | 10,358,310 |
| Feb 12, 2026 | 11.85 | 11.99 | 11.83 | 11.92 | 11.92 | 0.93% | 10,066,990 |
| Feb 11, 2026 | 11.91 | 11.97 | 11.81 | 11.81 | 11.81 | -1.09% | 7,682,561 |
| Feb 10, 2026 | 11.88 | 12.03 | 11.81 | 11.94 | 11.94 | 0.59% | 9,833,049 |
| Feb 9, 2026 | 11.81 | 11.88 | 11.73 | 11.87 | 11.87 | 1.98% | 10,472,579 |
| Feb 6, 2026 | 11.61 | 11.77 | 11.50 | 11.64 | 11.64 | -0.26% | 9,221,132 |
| Feb 5, 2026 | 11.72 | 11.80 | 11.64 | 11.67 | 11.67 | -0.85% | 8,835,863 |
| Feb 4, 2026 | 11.78 | 11.83 | 11.65 | 11.77 | 11.77 | -0.42% | 10,127,620 |
| Feb 3, 2026 | 11.57 | 11.82 | 11.53 | 11.82 | 11.82 | 2.96% | 13,244,520 |
| Feb 2, 2026 | 11.65 | 11.84 | 11.46 | 11.48 | 11.48 | -1.96% | 16,384,310 |
| Jan 30, 2026 | 11.91 | 12.10 | 11.71 | 11.71 | 11.71 | -2.25% | 17,083,490 |
| Jan 29, 2026 | 11.89 | 12.24 | 11.78 | 11.98 | 11.98 | -0.25% | 24,172,500 |
| Jan 28, 2026 | 11.98 | 12.15 | 11.95 | 12.01 | 12.01 | 0.50% | 19,260,430 |
| Jan 27, 2026 | 12.00 | 12.10 | 11.74 | 11.95 | 11.95 | -0.67% | 18,443,970 |
| Jan 26, 2026 | 12.16 | 12.19 | 11.83 | 12.03 | 12.03 | -0.66% | 21,963,690 |
| Jan 23, 2026 | 11.89 | 12.12 | 11.82 | 12.11 | 12.11 | 1.76% | 21,672,040 |
| Jan 22, 2026 | 11.69 | 11.90 | 11.64 | 11.90 | 11.90 | 2.06% | 20,486,680 |
| Jan 21, 2026 | 11.61 | 11.80 | 11.56 | 11.66 | 11.66 | -0.51% | 18,872,370 |
| Jan 20, 2026 | 11.92 | 11.99 | 11.66 | 11.72 | 11.72 | -1.10% | 26,567,640 |
| Jan 19, 2026 | 11.63 | 11.98 | 11.51 | 11.85 | 11.85 | 1.89% | 35,844,840 |
| Jan 16, 2026 | 12.18 | 12.40 | 11.63 | 11.63 | 11.63 | -7.77% | 74,510,724 |
| Jan 15, 2026 | 14.38 | 14.38 | 12.47 | 12.61 | 12.61 | -3.52% | 129,169,490 |
| Jan 14, 2026 | 12.40 | 13.07 | 12.40 | 13.07 | 13.07 | 10.02% | 23,860,030 |
| Jan 13, 2026 | 12.32 | 12.37 | 11.87 | 11.88 | 11.88 | -2.94% | 27,518,220 |
| Jan 12, 2026 | 11.86 | 12.28 | 11.80 | 12.24 | 12.24 | 3.64% | 32,394,888 |
| Jan 9, 2026 | 11.45 | 11.85 | 11.45 | 11.81 | 11.81 | 1.90% | 22,221,280 |
| Jan 8, 2026 | 11.36 | 11.69 | 11.27 | 11.59 | 11.59 | 3.48% | 24,563,040 |
| Jan 7, 2026 | 11.32 | 11.35 | 11.17 | 11.20 | 11.20 | -1.06% | 10,647,930 |
| Jan 6, 2026 | 11.27 | 11.34 | 11.24 | 11.32 | 11.32 | 0.35% | 9,811,276 |
| Jan 5, 2026 | 11.12 | 11.29 | 11.07 | 11.28 | 11.28 | 1.26% | 9,704,420 |
| Dec 31, 2025 | 11.04 | 11.17 | 10.97 | 11.14 | 11.14 | 0.81% | 10,774,320 |
| Dec 30, 2025 | 11.08 | 11.23 | 11.03 | 11.05 | 11.05 | -0.99% | 8,489,766 |
| Dec 29, 2025 | 11.14 | 11.38 | 10.99 | 11.16 | 11.16 | 0.27% | 11,897,000 |
| Dec 26, 2025 | 11.11 | 11.19 | 11.01 | 11.13 | 11.13 | 0.27% | 9,588,160 |
| Dec 25, 2025 | 10.99 | 11.12 | 10.85 | 11.10 | 11.10 | 1.00% | 9,418,945 |
| Dec 24, 2025 | 10.91 | 11.02 | 10.90 | 10.99 | 10.99 | 0.18% | 5,594,774 |
| Dec 23, 2025 | 11.12 | 11.13 | 10.95 | 10.97 | 10.97 | -1.26% | 5,946,538 |
| Dec 22, 2025 | 10.97 | 11.16 | 10.94 | 11.11 | 11.11 | 1.18% | 6,830,774 |
| Dec 19, 2025 | 10.87 | 11.01 | 10.85 | 10.98 | 10.98 | 0.92% | 5,161,128 |
| Dec 18, 2025 | 10.83 | 10.99 | 10.75 | 10.88 | 10.88 | 0.18% | 4,685,142 |
| Dec 17, 2025 | 10.78 | 10.87 | 10.55 | 10.86 | 10.86 | 1.02% | 7,995,623 |
| Dec 16, 2025 | 11.05 | 11.06 | 10.75 | 10.75 | 10.75 | -2.89% | 8,124,126 |
| Dec 15, 2025 | 11.00 | 11.12 | 10.88 | 11.07 | 11.07 | 0.73% | 7,248,077 |
| Dec 12, 2025 | 10.97 | 11.06 | 10.94 | 10.99 | 10.99 | 0.18% | 6,176,807 |
| Dec 11, 2025 | 11.21 | 11.23 | 10.97 | 10.97 | 10.97 | -2.14% | 9,104,566 |
| Dec 10, 2025 | 11.20 | 11.24 | 11.11 | 11.21 | 11.21 | 0.09% | 8,384,518 |
| Dec 9, 2025 | 11.45 | 11.52 | 11.15 | 11.20 | 11.20 | -2.86% | 14,599,260 |
| Dec 8, 2025 | 11.50 | 11.64 | 11.50 | 11.53 | 11.53 | -0.26% | 10,030,020 |
| Dec 5, 2025 | 11.39 | 11.60 | 11.23 | 11.56 | 11.56 | 2.03% | 11,884,460 |
| Dec 4, 2025 | 11.58 | 11.64 | 11.31 | 11.33 | 11.33 | -2.83% | 15,326,400 |
| Dec 3, 2025 | 12.03 | 12.10 | 11.65 | 11.66 | 11.66 | -3.08% | 14,499,660 |
| Dec 2, 2025 | 11.90 | 12.05 | 11.65 | 12.03 | 12.03 | 0.59% | 17,600,180 |
| Dec 1, 2025 | 12.14 | 12.20 | 11.95 | 11.96 | 11.96 | -1.40% | 15,862,690 |
| Nov 28, 2025 | 11.99 | 12.15 | 11.96 | 12.13 | 12.13 | 0.33% | 13,450,771 |
| Nov 27, 2025 | 12.16 | 12.25 | 11.95 | 12.09 | 12.09 | -1.39% | 24,213,368 |
| Nov 26, 2025 | 12.53 | 12.57 | 12.24 | 12.26 | 12.26 | -4.07% | 37,152,360 |
| Nov 25, 2025 | 12.37 | 13.26 | 12.12 | 12.78 | 12.78 | 2.90% | 59,128,896 |
| Nov 24, 2025 | 12.50 | 12.61 | 12.22 | 12.42 | 12.42 | 0.57% | 32,497,343 |
| Nov 21, 2025 | 12.05 | 12.47 | 11.91 | 12.35 | 12.35 | 0.98% | 37,358,600 |
| Nov 20, 2025 | 12.10 | 12.35 | 11.96 | 12.23 | 12.23 | 0.49% | 27,448,380 |
| Nov 19, 2025 | 11.66 | 12.79 | 11.60 | 12.17 | 12.17 | 3.84% | 40,624,540 |
| Nov 18, 2025 | 11.85 | 11.92 | 11.66 | 11.72 | 11.72 | -0.09% | 16,762,990 |
| Nov 17, 2025 | 11.52 | 11.74 | 11.50 | 11.73 | 11.73 | 1.91% | 13,270,110 |
| Nov 14, 2025 | 11.61 | 11.63 | 11.51 | 11.51 | 11.51 | -0.69% | 7,292,705 |
| Nov 13, 2025 | 11.43 | 11.68 | 11.35 | 11.59 | 11.59 | 1.58% | 11,320,950 |
| Nov 12, 2025 | 11.50 | 11.55 | 11.35 | 11.41 | 11.41 | -1.13% | 7,306,426 |
| Nov 11, 2025 | 11.44 | 11.59 | 11.39 | 11.54 | 11.54 | 0.96% | 9,827,716 |
| Nov 10, 2025 | 11.39 | 11.45 | 11.35 | 11.43 | 11.43 | 0.44% | 6,388,682 |
| Nov 7, 2025 | 11.41 | 11.53 | 11.38 | 11.38 | 11.38 | -0.70% | 8,623,640 |
| Nov 6, 2025 | 11.45 | 11.47 | 11.33 | 11.46 | 11.46 | 0.17% | 6,688,295 |
| Nov 5, 2025 | 11.36 | 11.46 | 11.31 | 11.44 | 11.44 | - | 5,531,785 |
| Nov 4, 2025 | 11.48 | 11.48 | 11.35 | 11.44 | 11.44 | -0.35% | 7,937,769 |
| Nov 3, 2025 | 11.34 | 11.49 | 11.28 | 11.48 | 11.48 | 1.15% | 8,443,056 |
| Oct 31, 2025 | 11.21 | 11.37 | 11.21 | 11.35 | 11.35 | 1.25% | 7,842,647 |
| Oct 30, 2025 | 11.32 | 11.35 | 11.20 | 11.21 | 11.21 | -1.32% | 7,663,362 |
| Oct 29, 2025 | 11.48 | 11.48 | 11.31 | 11.36 | 11.36 | -1.30% | 7,888,447 |
| Oct 28, 2025 | 11.30 | 11.58 | 11.28 | 11.51 | 11.51 | 0.96% | 12,560,260 |
| Oct 27, 2025 | 11.36 | 11.43 | 11.24 | 11.40 | 11.40 | 0.35% | 10,312,880 |
| Oct 24, 2025 | 11.37 | 11.40 | 11.32 | 11.36 | 11.36 | - | 6,401,788 |
| Oct 23, 2025 | 11.25 | 11.40 | 11.18 | 11.36 | 11.36 | 0.62% | 7,030,429 |
| Oct 22, 2025 | 11.33 | 11.54 | 11.27 | 11.29 | 11.29 | -0.27% | 10,124,170 |
| Oct 21, 2025 | 11.02 | 11.35 | 11.01 | 11.32 | 11.32 | 2.82% | 9,834,793 |
| Oct 20, 2025 | 10.99 | 11.06 | 10.97 | 11.01 | 11.01 | 0.92% | 5,121,295 |
| Oct 17, 2025 | 11.15 | 11.20 | 10.91 | 10.91 | 10.91 | -2.59% | 7,592,966 |
| Oct 16, 2025 | 11.27 | 11.29 | 11.10 | 11.20 | 11.20 | -0.44% | 6,313,647 |
| Oct 15, 2025 | 11.15 | 11.25 | 11.02 | 11.25 | 11.25 | 1.08% | 6,950,537 |
| Oct 14, 2025 | 11.35 | 11.39 | 11.10 | 11.13 | 11.13 | -1.68% | 9,871,968 |
| Oct 13, 2025 | 11.00 | 11.33 | 10.68 | 11.32 | 11.32 | 0.35% | 11,069,300 |
| Oct 10, 2025 | 11.37 | 11.37 | 11.25 | 11.28 | 11.28 | -0.88% | 7,694,800 |
| Oct 9, 2025 | 11.24 | 11.39 | 11.23 | 11.38 | 11.38 | 1.25% | 9,081,413 |