Skip to main content
Yunda Holding Group Co., Ltd. (SHE:002120)
China flag China · Delayed Price · Currency is CNY
7.90
-0.01 (-0.13%)
Apr 29, 2026, 11:15 AM CST

Yunda Holding Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.408.347.407.98--1.85%145,161,324
Apr 27, 20268.008.137.908.138.1310.01%126,110,900
Apr 24, 20267.407.497.357.397.39-0.40%39,197,360
Apr 23, 20267.487.627.347.427.421.09%60,744,210
Apr 22, 20267.207.367.167.347.341.80%45,837,480
Apr 21, 20267.257.367.207.217.21-0.96%50,132,100
Apr 20, 20266.867.296.867.287.286.74%108,937,200
Apr 17, 20266.916.946.796.826.82-2.01%32,199,590
Apr 16, 20266.907.066.856.966.960.87%47,099,680
Apr 15, 20267.017.086.786.906.904.86%69,307,820
Apr 14, 20266.646.656.526.586.58-0.60%19,930,210
Apr 13, 20266.706.716.606.626.62-1.49%16,989,500
Apr 10, 20266.706.806.686.726.720.90%19,100,140
Apr 9, 20266.776.786.666.666.66-1.62%15,834,721
Apr 8, 20266.716.786.716.776.771.96%18,610,130
Apr 7, 20266.676.676.586.646.64-0.15%10,523,667
Apr 3, 20266.726.766.646.656.65-1.48%11,676,800
Apr 2, 20266.776.786.716.756.75-0.59%15,908,690
Apr 1, 20266.836.856.756.796.790.44%13,849,055
Mar 31, 20266.766.866.746.766.76-0.15%18,023,450
Mar 30, 20266.726.806.696.776.77-0.15%17,018,944
Mar 27, 20266.646.836.636.786.781.35%24,339,410
Mar 26, 20266.646.746.616.696.690.75%23,581,060
Mar 25, 20266.466.726.446.646.643.11%29,077,010
Mar 24, 20266.436.456.356.446.441.42%18,897,255
Mar 23, 20266.656.656.326.356.35-5.51%47,963,060
Mar 20, 20266.786.856.726.726.72-1.03%23,007,170
Mar 19, 20266.826.886.776.796.79-1.16%21,097,810
Mar 18, 20266.906.936.826.876.87-0.43%19,281,760
Mar 17, 20266.987.026.896.906.90-1.00%20,755,310
Mar 16, 20266.987.026.936.976.97-0.43%22,288,830
Mar 13, 20266.947.106.927.007.000.72%39,435,510
Mar 12, 20266.926.966.906.956.95-20,897,390
Mar 11, 20266.906.966.846.956.950.43%25,389,850
Mar 10, 20266.806.946.806.926.922.22%32,647,600
Mar 9, 20266.776.796.726.776.77-1.02%29,835,380
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