Yadea Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.75	14.02	13.31	13.35	13.35	-4.16%	6,834,918
Sep 25, 2025	13.88	13.95	13.72	13.93	13.93	0.43%	5,237,134
Sep 24, 2025	13.74	14.08	13.70	13.87	13.87	0.87%	13,607,132
Sep 23, 2025	13.66	13.80	13.47	13.75	13.75	-0.07%	12,851,176
Sep 22, 2025	13.85	13.97	13.70	13.76	13.76	-2.13%	5,011,164
Sep 19, 2025	13.77	14.08	13.75	14.06	14.06	1.08%	12,465,746
Sep 18, 2025	14.10	14.24	13.72	13.91	13.91	-1.00%	12,828,688
Sep 17, 2025	13.85	14.07	13.78	14.05	14.05	1.74%	14,601,966
Sep 16, 2025	13.75	13.81	13.53	13.81	13.81	1.54%	14,402,000
Sep 15, 2025	13.73	13.80	13.50	13.60	13.60	-0.29%	8,868,980
Sep 12, 2025	13.65	13.79	13.55	13.64	13.64	-0.07%	15,692,765
Sep 11, 2025	13.60	13.74	13.45	13.65	13.65	0.37%	7,370,000
Sep 10, 2025	13.88	14.10	13.49	13.60	13.60	-1.52%	10,223,236
Sep 9, 2025	13.75	13.81	13.55	13.81	13.81	1.17%	12,941,636
Sep 8, 2025	13.68	13.75	13.46	13.65	13.65	0.44%	11,466,952
Sep 5, 2025	13.69	13.69	13.37	13.59	13.59	-0.37%	11,944,641
Sep 4, 2025	13.93	14.26	13.47	13.64	13.64	-0.44%	17,692,804
Sep 3, 2025	13.63	13.80	13.50	13.70	13.70	0.59%	7,877,109
Sep 2, 2025	13.68	13.79	13.30	13.62	13.62	0.59%	10,616,686
Sep 1, 2025	13.55	13.65	13.31	13.54	13.54	0.07%	12,047,815
Aug 29, 2025	13.80	13.93	13.42	13.53	13.53	-0.73%	15,854,666
Aug 28, 2025	12.99	13.92	12.88	13.63	13.63	5.91%	39,815,200
Aug 27, 2025	13.03	13.56	12.75	12.87	12.87	0.39%	20,817,000
Aug 26, 2025	12.65	12.88	12.26	12.82	12.82	1.34%	27,892,903
Aug 25, 2025	12.49	12.85	12.49	12.65	12.65	1.28%	12,140,000
Aug 22, 2025	12.66	12.71	12.40	12.49	12.49	-1.03%	8,330,539
Aug 21, 2025	12.78	12.93	12.50	12.62	12.62	0.08%	7,703,076
Aug 20, 2025	12.78	12.90	12.50	12.61	12.61	-2.17%	6,865,801
Aug 19, 2025	12.98	13.07	12.81	12.89	12.89	-0.69%	4,929,380
Aug 18, 2025	12.63	13.10	12.63	12.98	12.98	1.49%	8,407,630
Aug 15, 2025	12.80	12.80	12.62	12.79	12.79	-0.16%	2,975,000
Aug 14, 2025	12.82	12.89	12.60	12.81	12.81	0.71%	6,779,869
Aug 13, 2025	12.88	12.97	12.46	12.72	12.72	-1.09%	7,572,567
Aug 12, 2025	12.80	12.92	12.70	12.86	12.86	0.47%	3,382,924
Aug 11, 2025	12.62	12.85	12.62	12.80	12.80	1.43%	5,880,000
Aug 8, 2025	12.49	12.71	12.42	12.62	12.62	0.24%	7,733,456
Aug 7, 2025	12.50	12.59	12.43	12.59	12.59	1.12%	3,312,000
Aug 6, 2025	12.32	12.48	12.28	12.45	12.45	1.47%	4,585,719
Aug 5, 2025	12.26	12.30	12.10	12.27	12.27	0.33%	3,248,000
Aug 4, 2025	12.20	12.28	12.10	12.23	12.23	0.08%	3,451,465
Aug 1, 2025	12.40	12.44	12.22	12.22	12.22	-1.13%	3,934,379
Jul 31, 2025	12.70	12.70	12.22	12.36	12.36	-1.90%	11,286,133
Jul 30, 2025	12.92	12.92	12.58	12.60	12.60	-2.33%	11,231,810
Jul 29, 2025	13.14	13.22	12.70	12.90	12.90	-0.92%	16,269,295
Jul 28, 2025	13.22	13.40	12.92	13.02	13.02	-1.06%	8,294,834
Jul 25, 2025	13.28	13.50	13.00	13.16	13.16	-	8,752,098
Jul 24, 2025	12.80	13.20	12.72	13.16	13.16	3.62%	11,106,197
Jul 23, 2025	12.90	12.98	12.62	12.70	12.70	-1.55%	12,314,000
Jul 22, 2025	12.98	12.98	12.74	12.90	12.90	0.47%	11,639,489
Jul 21, 2025	12.76	13.00	12.60	12.84	12.84	0.78%	6,768,053