Skip to main content
Yunda Holding Group Co., Ltd. (SHE:002120)
China flag China · Delayed Price · Currency is CNY
6.77
-0.07 (-1.02%)
At close: Mar 9, 2026

Yunda Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.706.846.686.846.841.79%28,765,950
Mar 5, 20266.756.786.696.726.720.30%23,785,119
Mar 4, 20266.806.846.696.706.70-2.47%46,036,135
Mar 3, 20266.987.046.866.876.87-1.43%36,902,463
Mar 2, 20267.007.026.926.976.97-2.11%42,799,070
Feb 27, 20266.997.216.967.127.122.59%67,993,590
Feb 26, 20266.876.986.826.946.941.02%41,366,890
Feb 25, 20266.856.936.846.876.870.44%24,796,900
Feb 24, 20266.876.876.826.846.840.59%21,196,820
Feb 13, 20266.896.906.806.806.80-1.16%22,818,860
Feb 12, 20266.966.996.876.886.88-1.15%21,911,840
Feb 11, 20266.926.976.906.966.960.72%16,733,340
Feb 10, 20266.976.986.916.916.91-0.86%19,486,430
Feb 9, 20266.966.986.936.976.970.72%22,222,944
Feb 6, 20266.956.976.906.926.92-0.86%21,035,620
Feb 5, 20266.947.026.906.986.980.58%37,772,770
Feb 4, 20266.836.956.806.946.941.61%27,420,638
Feb 3, 20266.816.846.776.836.830.89%16,235,460
Feb 2, 20266.856.886.776.776.77-1.31%32,737,110
Jan 30, 20266.997.056.836.866.86-1.72%38,158,410
Jan 29, 20266.947.006.886.986.980.43%28,355,860
Jan 28, 20267.037.056.946.956.95-1.14%24,409,250
Jan 27, 20267.047.086.967.037.03-0.42%29,210,730
Jan 26, 20267.107.146.997.067.06-0.42%35,982,500
Jan 23, 20267.027.106.987.097.091.00%33,329,990
Jan 22, 20266.957.056.937.027.020.86%30,649,000
Jan 21, 20266.956.966.916.966.96-0.14%19,913,070
Jan 20, 20266.916.996.896.976.971.01%31,584,360
Jan 19, 20266.876.936.856.906.90-0.14%23,095,260
Jan 16, 20267.007.036.886.916.91-1.14%29,471,050
Jan 15, 20266.957.076.936.996.990.58%36,679,740
Jan 14, 20266.987.086.916.956.950.87%63,517,050
Jan 13, 20266.966.996.886.896.89-1.01%37,619,790
Jan 12, 20266.936.976.886.966.960.43%36,296,150
Jan 9, 20266.886.936.856.936.930.87%29,978,250
Jan 8, 20266.856.906.826.876.870.15%24,904,930
Jan 7, 20266.916.916.856.866.86-0.72%20,064,430
Jan 6, 20266.836.926.816.916.911.32%26,575,980
Jan 5, 20266.776.836.706.826.821.19%26,532,062
Dec 31, 20256.806.816.736.746.74-0.88%20,310,600
Dec 30, 20256.796.826.766.806.800.15%13,754,530
Dec 29, 20256.906.906.796.796.79-1.59%29,225,040
Dec 26, 20256.936.956.896.906.90-0.58%18,833,580
Dec 25, 20256.896.956.886.946.940.87%15,514,146
Dec 24, 20256.856.906.836.886.880.29%12,853,037
Dec 23, 20256.946.946.846.866.86-1.01%20,981,725
Dec 22, 20257.037.036.936.936.93-1.14%25,557,611
Dec 19, 20256.977.026.947.017.010.57%17,347,160
Dec 18, 20256.917.006.906.976.970.43%19,241,590
Dec 17, 20256.926.956.846.946.940.29%21,814,050
Dec 16, 20256.926.956.886.926.92-0.14%17,409,840
Dec 15, 20256.866.956.826.936.930.73%20,664,620
Dec 12, 20256.866.896.816.886.880.29%18,468,310
Dec 11, 20256.846.936.766.866.860.29%23,280,038
Dec 10, 20256.806.866.766.846.840.44%17,221,430
Dec 9, 20256.896.896.806.816.81-1.30%19,340,430
Dec 8, 20256.916.936.876.906.90-0.14%16,436,950
Dec 5, 20256.856.916.836.916.910.73%15,817,794
Dec 4, 20256.916.926.836.866.86-1.01%14,926,864
Dec 3, 20256.886.956.856.936.930.87%20,262,180
Dec 2, 20256.936.946.866.876.87-0.87%17,882,870
Dec 1, 20256.997.006.916.936.93-0.86%26,318,770
Nov 28, 20256.977.006.946.996.990.14%12,084,650
Nov 27, 20256.977.016.956.986.98-13,271,970
Nov 26, 20257.057.066.986.986.98-0.99%17,763,070
Nov 25, 20257.037.087.007.057.050.28%16,701,630
Nov 24, 20257.057.076.987.037.03-18,334,950
Nov 21, 20257.207.207.027.037.03-2.77%35,133,560
Nov 20, 20257.297.307.227.237.23-0.55%18,819,810
Nov 19, 20257.247.297.227.277.270.14%17,483,650
Nov 18, 20257.297.307.227.267.26-0.68%22,574,470
Nov 17, 20257.417.437.287.317.31-1.35%26,324,480
Nov 14, 20257.447.497.417.417.41-0.94%20,865,370
Nov 13, 20257.467.497.417.487.480.13%21,177,440
Nov 12, 20257.507.507.427.477.47-0.40%24,248,950
Nov 11, 20257.607.627.477.507.50-0.66%30,410,060
Nov 10, 20257.417.557.407.557.551.62%35,659,460
Nov 7, 20257.367.487.367.437.430.81%35,242,840
Nov 6, 20257.347.397.327.377.370.27%21,679,500
Nov 5, 20257.277.377.267.357.350.41%21,121,380
Nov 4, 20257.377.407.287.327.32-0.68%19,008,100
Nov 3, 20257.327.417.267.377.371.24%29,532,040
Oct 31, 20257.277.307.247.287.280.41%25,515,790
Oct 30, 20257.327.337.237.257.25-0.82%22,431,280
Oct 29, 20257.247.327.197.317.310.41%30,278,610
Oct 28, 20257.357.377.267.287.28-1.36%36,594,390
Oct 27, 20257.387.437.357.387.380.54%35,163,800
Oct 24, 20257.427.457.327.347.34-1.08%33,629,120
Oct 23, 20257.377.427.317.427.420.41%21,956,260
Oct 22, 20257.377.397.317.397.39-0.14%20,074,950
Oct 21, 20257.447.447.347.407.40-0.13%37,610,210
Oct 20, 20257.337.597.327.417.412.92%74,955,930
Oct 17, 20257.247.307.197.207.20-0.83%31,581,630
Oct 16, 20257.397.477.247.267.26-2.02%53,988,960
Oct 15, 20257.337.447.287.417.411.37%35,826,340
Oct 14, 20257.377.457.277.317.31-0.54%48,656,010
Oct 13, 20257.347.367.267.357.35-1.74%40,844,400
Oct 10, 20257.387.527.357.487.481.22%34,619,550
Oct 9, 20257.457.467.347.397.39-0.40%37,358,590
Sep 30, 20257.537.537.417.427.42-1.07%27,413,740