Skip to main content
Yunda Holding Group Co., Ltd. (SHE:002120)
China flag China · Delayed Price · Currency is CNY
6.91
+0.05 (0.73%)
At close: Dec 5, 2025

Yunda Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20257.457.547.317.507.500.81%30,562,220
Sep 26, 20257.507.577.417.447.44-1.20%30,236,680
Sep 25, 20257.587.587.477.537.53-0.79%26,363,730
Sep 24, 20257.497.677.447.597.590.93%28,905,570
Sep 23, 20257.607.637.417.527.52-1.44%40,182,360
Sep 22, 20257.968.067.607.637.63-2.30%65,228,580
Sep 19, 20257.908.237.767.817.810.39%98,814,560
Sep 18, 20257.918.007.747.787.78-1.77%44,132,710
Sep 17, 20257.957.997.867.927.92-0.50%29,355,370
Sep 16, 20258.118.167.917.967.96-1.85%42,825,400
Sep 15, 20257.828.237.788.118.113.31%77,459,260
Sep 12, 20257.958.027.827.857.85-1.38%47,604,840
Sep 11, 20257.987.987.877.967.96-0.62%44,598,620
Sep 10, 20257.928.147.928.018.011.26%43,788,840
Sep 9, 20257.968.067.857.917.91-0.75%38,240,720
Sep 8, 20257.748.177.747.977.973.51%81,989,200
Sep 5, 20257.787.797.567.707.70-0.90%50,606,700
Sep 4, 20257.657.867.607.777.771.97%69,117,840
Sep 3, 20257.707.767.577.627.62-0.78%55,834,620
Sep 2, 20257.797.827.597.687.68-1.41%46,885,110
Sep 1, 20257.948.157.757.797.79-2.50%91,570,740
Aug 29, 20258.388.427.937.997.99-5.33%84,900,210
Aug 28, 20258.328.528.118.448.440.72%54,612,930
Aug 27, 20258.638.648.368.388.38-3.01%49,978,100
Aug 26, 20258.578.758.548.648.640.35%37,677,220
Aug 25, 20258.748.778.508.618.61-0.58%58,421,850
Aug 22, 20258.748.818.608.668.66-1.37%61,768,190
Aug 21, 20258.868.938.688.788.78-2.23%88,606,060
Aug 20, 20258.649.068.558.988.983.58%104,547,000
Aug 19, 20258.678.858.618.678.67-0.91%73,986,030
Aug 18, 20258.338.828.308.758.755.17%134,136,900
Aug 15, 20258.118.338.088.328.322.59%79,936,760
Aug 14, 20258.308.328.108.118.11-1.70%58,954,820
Aug 13, 20258.288.458.178.258.25-0.48%92,291,760
Aug 12, 20258.578.628.238.298.29-2.59%99,000,310
Aug 11, 20258.648.698.428.518.51-1.50%91,501,010
Aug 8, 20258.848.888.618.648.64-2.04%125,938,700
Aug 7, 20258.058.828.038.828.829.98%162,700,200
Aug 6, 20258.088.157.938.028.02-0.99%56,402,370
Aug 5, 20258.078.167.938.108.100.37%80,560,460
Aug 4, 20258.278.468.018.078.07-171,905,200
Aug 1, 20257.878.367.868.078.076.18%224,383,400
Jul 31, 20257.857.987.577.607.60-4.16%80,995,230
Jul 30, 20258.028.367.887.937.932.32%154,738,800
Jul 29, 20257.767.817.577.757.75-0.26%69,492,700
Jul 28, 20257.817.927.657.777.77-2.14%112,833,000
Jul 25, 20257.408.107.387.947.947.88%230,022,000
Jul 24, 20257.177.387.147.367.362.79%57,608,300
Jul 23, 20257.147.307.107.167.160.56%55,528,770
Jul 22, 20257.057.137.007.127.120.99%42,342,000
Jul 21, 20257.037.077.007.057.05-30,525,360
Jul 18, 20256.927.076.927.057.051.88%46,649,170
Jul 17, 20256.966.986.886.926.92-0.57%28,078,680
Jul 16, 20256.967.006.926.966.960.29%20,700,170
Jul 15, 20257.017.056.916.946.94-0.72%33,108,270
Jul 14, 20257.017.066.986.996.99-0.57%31,176,730
Jul 11, 20257.197.217.027.037.03-2.23%59,599,770