Yufo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.30	32.90	32.30	32.60	32.60	0.93%	72,795
Apr 28, 2026	32.15	32.55	31.60	32.30	32.30	-1.52%	111,776
Apr 27, 2026	32.90	32.90	32.75	32.80	32.80	-	80,531
Apr 24, 2026	33.05	33.15	32.80	32.80	32.80	-	86,302
Apr 23, 2026	33.10	33.30	32.70	32.80	32.80	-0.91%	94,942
Apr 22, 2026	33.15	33.15	32.95	33.10	33.10	0.30%	40,072
Apr 21, 2026	33.00	33.05	32.75	33.00	33.00	-0.30%	38,126
Apr 20, 2026	33.00	33.10	32.85	33.10	33.10	0.46%	35,066
Apr 17, 2026	33.05	33.05	32.90	32.95	32.95	-1.05%	163,541
Apr 16, 2026	33.45	33.45	33.30	33.30	33.30	-0.45%	23,100
Apr 15, 2026	33.95	33.95	33.45	33.45	33.45	-0.59%	45,653
Apr 14, 2026	33.30	33.75	33.20	33.65	33.65	1.82%	92,053
Apr 13, 2026	33.05	33.15	33.05	33.05	33.05	0.15%	46,611
Apr 10, 2026	33.00	33.20	32.80	33.00	33.00	1.07%	36,380
Apr 9, 2026	32.60	32.95	32.50	32.65	32.65	-0.31%	67,914
Apr 8, 2026	32.80	32.85	32.55	32.75	32.75	0.46%	88,492
Apr 7, 2026	32.60	32.75	32.55	32.60	32.60	0.15%	27,800
Apr 2, 2026	32.65	32.65	32.50	32.55	32.55	-	51,235
Apr 1, 2026	33.00	33.00	32.55	32.55	32.55	0.15%	50,994
Mar 31, 2026	32.90	32.90	32.50	32.50	32.50	-	67,362
Mar 30, 2026	32.75	32.80	32.30	32.50	32.50	-1.37%	50,228
Mar 27, 2026	33.20	33.20	32.90	32.95	32.95	-0.30%	74,089
Mar 26, 2026	33.40	33.40	33.05	33.05	33.05	-0.30%	278,301
Mar 25, 2026	32.65	33.40	32.40	33.15	33.15	1.53%	125,621
Mar 24, 2026	31.50	32.65	31.50	32.65	32.65	3.82%	158,093
Mar 23, 2026	32.50	32.50	31.35	31.45	31.45	-2.18%	3,096,464
Mar 20, 2026	32.65	33.15	32.00	32.15	32.15	-0.62%	91,525
Mar 19, 2026	31.70	32.45	31.70	32.35	32.35	1.73%	182,469
Mar 18, 2026	31.95	31.95	31.80	31.80	31.80	-0.16%	102,391
Mar 17, 2026	31.95	32.00	31.85	31.85	31.85	-	40,795
Mar 16, 2026	32.10	32.15	31.70	31.85	31.85	-0.16%	83,120
Mar 13, 2026	32.05	32.05	31.45	31.90	31.90	1.59%	78,234
Mar 12, 2026	31.80	31.80	31.20	31.40	31.40	-0.79%	46,063
Mar 11, 2026	31.65	31.80	31.45	31.65	31.65	0.80%	38,000
Mar 10, 2026	31.45	31.50	31.15	31.40	31.40	1.13%	52,484
Mar 9, 2026	31.45	31.45	30.70	31.05	31.05	-1.58%	59,189
Mar 6, 2026	31.15	31.60	31.15	31.55	31.55	0.48%	33,984
Mar 5, 2026	31.50	31.70	31.40	31.40	31.40	0.64%	69,398
Mar 4, 2026	32.40	32.40	31.20	31.20	31.20	-3.85%	427,979
Mar 3, 2026	32.50	32.55	32.45	32.45	32.45	-0.15%	84,667
Mar 2, 2026	32.60	32.70	32.50	32.50	32.50	-0.61%	96,043
Feb 26, 2026	32.45	32.80	32.35	32.70	32.70	0.77%	70,885
Feb 25, 2026	33.15	33.15	32.40	32.45	32.45	-0.15%	177,245
Feb 24, 2026	32.90	32.90	32.40	32.50	32.50	0.31%	138,642
Feb 23, 2026	32.85	33.00	32.30	32.40	32.40	-1.07%	191,180
Feb 11, 2026	32.70	32.75	32.55	32.75	32.75	0.92%	56,050
Feb 10, 2026	32.80	32.80	32.40	32.45	32.45	0.62%	41,082
Feb 9, 2026	33.30	33.30	31.30	32.25	32.25	-3.15%	227,679
Feb 6, 2026	33.80	33.80	33.15	33.30	33.30	-1.62%	76,105
Feb 5, 2026	33.95	33.95	33.75	33.85	33.85	-0.29%	110,031
Feb 4, 2026	34.70	34.70	33.90	33.95	33.95	-	117,050
Feb 3, 2026	33.60	34.30	33.60	33.95	33.95	1.19%	39,228
Feb 2, 2026	34.00	34.00	33.45	33.55	33.55	-1.32%	68,006
Jan 30, 2026	34.55	34.55	33.95	34.00	34.00	-0.29%	54,929
Jan 29, 2026	34.35	34.40	33.95	34.10	34.10	-0.87%	47,160
Jan 28, 2026	34.90	34.90	34.25	34.40	34.40	-0.72%	23,195
Jan 27, 2026	34.75	34.75	34.20	34.65	34.65	0.43%	47,374
Jan 26, 2026	34.55	35.00	34.50	34.50	34.50	-0.14%	100,246
Jan 23, 2026	33.95	34.65	33.95	34.55	34.55	1.92%	76,172
Jan 22, 2026	33.95	34.15	33.75	33.90	33.90	0.15%	109,687
Jan 21, 2026	34.50	34.70	33.70	33.85	33.85	-2.17%	99,097
Jan 20, 2026	34.70	35.10	34.55	34.60	34.60	-0.29%	93,122
Jan 19, 2026	35.00	35.00	34.50	34.70	34.70	0.43%	81,085
Jan 16, 2026	34.80	34.85	34.50	34.55	34.55	-0.29%	57,776
Jan 15, 2026	34.80	34.80	34.50	34.65	34.65	-1.00%	47,802
Jan 14, 2026	34.00	36.25	34.00	35.00	35.00	2.94%	121,817
Jan 13, 2026	34.00	34.30	33.90	34.00	34.00	-0.44%	93,345
Jan 12, 2026	34.40	35.00	34.00	34.15	34.15	0.44%	98,337
Jan 9, 2026	34.00	34.40	33.80	34.00	34.00	0.29%	81,000
Jan 8, 2026	34.30	34.35	33.85	33.90	33.90	-1.17%	64,878
Jan 7, 2026	33.40	34.60	33.40	34.30	34.30	2.69%	194,164
Jan 6, 2026	33.50	33.75	33.10	33.40	33.40	0.75%	66,692
Jan 5, 2026	34.00	34.00	32.95	33.15	33.15	-2.79%	219,774
Jan 2, 2026	34.00	34.30	33.15	34.10	34.10	-0.73%	76,301
Dec 31, 2025	33.65	34.60	33.60	34.35	34.35	1.03%	77,749
Dec 30, 2025	33.90	34.90	33.65	34.00	34.00	-0.87%	64,160
Dec 29, 2025	34.50	34.70	34.25	34.30	34.30	-0.44%	66,346
Dec 26, 2025	34.45	34.70	34.25	34.45	34.45	-0.72%	75,178
Dec 24, 2025	34.75	34.75	34.35	34.70	34.70	-0.29%	74,626
Dec 23, 2025	35.00	35.00	34.70	34.80	34.80	-0.57%	74,070
Dec 22, 2025	34.70	35.20	34.70	35.00	35.00	-0.57%	83,650
Dec 19, 2025	35.30	35.50	34.90	35.20	35.20	-0.98%	94,969
Dec 18, 2025	35.20	35.65	35.20	35.55	35.55	-	53,172
Dec 17, 2025	36.20	36.25	35.55	35.55	35.55	-2.20%	60,110
Dec 16, 2025	36.60	36.65	35.85	36.35	36.35	0.41%	77,030
Dec 15, 2025	36.10	36.50	36.00	36.20	36.20	0.28%	58,080
Dec 12, 2025	36.00	36.45	36.00	36.10	36.10	0.56%	38,242
Dec 11, 2025	35.90	36.10	35.20	35.90	35.90	0.28%	76,123
Dec 10, 2025	35.25	36.05	35.20	35.80	35.80	1.42%	144,982
Dec 9, 2025	36.00	36.00	35.10	35.30	35.30	-1.40%	82,127
Dec 8, 2025	35.70	36.00	35.40	35.80	35.80	-0.28%	53,866
Dec 5, 2025	36.25	36.25	35.90	35.90	35.90	-1.10%	74,199
Dec 4, 2025	36.30	36.65	36.10	36.30	36.30	-0.41%	99,834
Dec 3, 2025	37.00	37.10	36.30	36.45	36.45	-1.49%	181,297
Dec 2, 2025	37.30	37.60	36.95	37.00	37.00	-0.67%	90,346
Dec 1, 2025	37.30	37.60	37.10	37.25	37.25	-0.13%	122,477
Nov 28, 2025	37.90	37.90	37.30	37.30	37.30	-1.45%	127,931
Nov 27, 2025	37.45	38.10	37.45	37.85	37.85	1.20%	180,232
Nov 26, 2025	38.55	38.60	37.35	37.40	37.40	-2.98%	301,765
Nov 25, 2025	37.00	38.55	36.90	38.55	38.55	5.33%	420,768