Yunding Technology Co.,Ltd. (SHE:000409)
China
· Delayed Price · Currency is CNY 10.13
+0.06 (0.60%)
Apr 29, 2026, 3:04 PM CST
Yunding Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.05 | 10.20 | 10.05 | 10.13 | 10.13 | 0.60% | 4,643,230 |
| Apr 28, 2026 | 10.23 | 10.29 | 10.00 | 10.07 | 10.07 | -2.14% | 6,950,256 |
| Apr 27, 2026 | 10.24 | 10.32 | 10.08 | 10.29 | 10.29 | -0.48% | 6,681,023 |
| Apr 24, 2026 | 10.17 | 10.50 | 9.98 | 10.34 | 10.34 | 1.67% | 9,866,336 |
| Apr 23, 2026 | 10.46 | 10.46 | 10.11 | 10.17 | 10.17 | -5.40% | 16,812,997 |
| Apr 22, 2026 | 10.72 | 10.80 | 10.63 | 10.75 | 10.75 | 0.19% | 6,368,887 |
| Apr 21, 2026 | 10.88 | 10.88 | 10.64 | 10.73 | 10.73 | -1.20% | 5,918,175 |
| Apr 20, 2026 | 10.85 | 10.92 | 10.79 | 10.86 | 10.86 | -0.09% | 6,370,429 |
| Apr 17, 2026 | 11.03 | 11.12 | 10.80 | 10.87 | 10.87 | -2.77% | 11,845,556 |
| Apr 16, 2026 | 10.62 | 11.23 | 10.58 | 11.18 | 11.18 | 5.57% | 17,830,157 |
| Apr 15, 2026 | 10.69 | 10.75 | 10.57 | 10.59 | 10.59 | -0.84% | 4,305,526 |
| Apr 14, 2026 | 10.70 | 10.78 | 10.60 | 10.68 | 10.68 | 0.19% | 4,661,651 |
| Apr 13, 2026 | 10.55 | 10.69 | 10.49 | 10.66 | 10.66 | 0.47% | 4,530,849 |
| Apr 10, 2026 | 10.69 | 10.73 | 10.57 | 10.61 | 10.61 | -0.66% | 6,185,700 |
| Apr 9, 2026 | 10.59 | 10.76 | 10.47 | 10.68 | 10.68 | 0.75% | 11,339,203 |
| Apr 8, 2026 | 10.30 | 10.60 | 10.23 | 10.60 | 10.60 | 4.85% | 8,552,421 |
| Apr 7, 2026 | 10.03 | 10.13 | 9.97 | 10.11 | 10.11 | 0.80% | 3,323,900 |
| Apr 3, 2026 | 10.33 | 10.33 | 9.99 | 10.03 | 10.03 | -1.96% | 4,531,283 |
| Apr 2, 2026 | 10.41 | 10.41 | 10.19 | 10.23 | 10.23 | -1.63% | 4,145,209 |
| Apr 1, 2026 | 10.40 | 10.44 | 10.27 | 10.40 | 10.40 | 1.56% | 5,026,753 |
| Mar 31, 2026 | 10.32 | 10.46 | 10.24 | 10.24 | 10.24 | -0.68% | 4,630,661 |
| Mar 30, 2026 | 10.02 | 10.32 | 10.02 | 10.31 | 10.31 | 1.08% | 5,161,343 |
| Mar 27, 2026 | 10.00 | 10.24 | 9.95 | 10.20 | 10.20 | 0.89% | 4,359,587 |
| Mar 26, 2026 | 10.28 | 10.34 | 10.07 | 10.11 | 10.11 | -1.65% | 6,194,312 |
| Mar 25, 2026 | 10.00 | 10.29 | 9.88 | 10.28 | 10.28 | 2.80% | 6,969,407 |
| Mar 24, 2026 | 9.96 | 10.02 | 9.70 | 10.00 | 10.00 | 2.77% | 7,553,335 |
| Mar 23, 2026 | 10.15 | 10.19 | 9.72 | 9.73 | 9.73 | -6.53% | 14,103,660 |
| Mar 20, 2026 | 10.80 | 10.83 | 10.40 | 10.41 | 10.41 | -3.16% | 10,051,240 |
| Mar 19, 2026 | 10.80 | 10.92 | 10.72 | 10.75 | 10.75 | -2.09% | 7,029,100 |
| Mar 18, 2026 | 10.74 | 10.98 | 10.74 | 10.98 | 10.98 | 2.04% | 6,848,641 |
| Mar 17, 2026 | 10.91 | 10.99 | 10.75 | 10.76 | 10.76 | -1.28% | 6,595,013 |
| Mar 16, 2026 | 10.88 | 10.92 | 10.73 | 10.90 | 10.90 | -0.18% | 8,430,758 |
| Mar 13, 2026 | 11.20 | 11.23 | 10.86 | 10.92 | 10.92 | -3.19% | 12,735,140 |
| Mar 12, 2026 | 11.30 | 11.40 | 11.24 | 11.28 | 11.28 | -1.14% | 6,405,441 |
| Mar 11, 2026 | 11.52 | 11.62 | 11.36 | 11.41 | 11.41 | -0.78% | 7,356,466 |
| Mar 10, 2026 | 11.51 | 11.64 | 11.40 | 11.50 | 11.50 | 0.52% | 9,616,437 |
| 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 |