Yunnan Yuntianhua Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.63	31.65	30.56	31.45	31.45	2.78%	51,549,830
Dec 4, 2025	30.32	31.05	30.32	30.60	30.60	-0.23%	40,280,640
Dec 3, 2025	30.80	31.36	30.49	30.67	30.67	-0.07%	52,423,180
Dec 2, 2025	30.88	31.00	30.51	30.69	30.69	-0.78%	33,038,580
Dec 1, 2025	31.10	31.56	30.77	30.93	30.93	-0.13%	51,881,620
Nov 28, 2025	30.55	31.21	30.42	30.97	30.97	1.01%	49,539,110
Nov 27, 2025	30.33	31.10	30.33	30.66	30.66	1.15%	38,830,897
Nov 26, 2025	30.51	30.68	30.20	30.31	30.31	-0.62%	34,907,274
Nov 25, 2025	30.42	30.69	30.00	30.50	30.50	1.30%	41,282,050
Nov 24, 2025	31.05	31.20	30.00	30.11	30.11	-2.40%	47,901,580
Nov 21, 2025	32.00	32.23	30.80	30.85	30.85	-4.78%	64,948,740
Nov 20, 2025	32.95	33.64	32.39	32.40	32.40	-1.01%	53,796,829
Nov 19, 2025	32.77	33.47	32.30	32.73	32.73	-0.67%	49,049,180
Nov 18, 2025	34.20	34.90	32.73	32.95	32.95	-4.16%	80,957,590
Nov 17, 2025	35.00	35.55	34.26	34.38	34.38	-0.64%	60,139,950
Nov 14, 2025	35.18	36.05	34.59	34.60	34.60	-3.54%	69,389,910
Nov 13, 2025	34.61	36.36	34.61	35.87	35.87	3.64%	101,498,400
Nov 12, 2025	34.91	35.12	33.56	34.61	34.61	-2.53%	80,271,340
Nov 11, 2025	35.37	35.96	34.90	35.51	35.51	0.79%	101,787,900
Nov 10, 2025	35.68	37.81	34.99	35.23	35.23	2.50%	181,254,400
Nov 7, 2025	33.10	34.93	32.76	34.37	34.37	5.88%	142,507,400
Nov 6, 2025	29.44	32.46	29.44	32.46	32.46	10.00%	106,692,000
Nov 5, 2025	28.76	29.76	28.17	29.51	29.51	0.72%	53,723,570
Nov 4, 2025	29.40	29.83	28.77	29.30	29.30	-0.98%	40,507,160
Nov 3, 2025	28.90	29.62	28.61	29.59	29.59	2.89%	46,112,350
Oct 31, 2025	29.20	29.47	28.68	28.76	28.76	-1.13%	40,247,690
Oct 30, 2025	29.80	29.92	28.79	29.09	29.09	-2.38%	39,869,440
Oct 29, 2025	28.50	29.93	28.50	29.80	29.80	7.04%	65,359,810
Oct 28, 2025	28.05	28.18	27.61	27.84	27.84	-0.71%	26,609,740
Oct 27, 2025	27.81	28.52	27.81	28.04	28.04	0.94%	27,578,320
Oct 24, 2025	28.00	28.31	27.48	27.78	27.78	-0.68%	20,999,650
Oct 23, 2025	27.66	28.03	27.15	27.97	27.97	1.78%	23,925,470
Oct 22, 2025	27.98	28.16	27.40	27.48	27.48	-2.28%	23,266,190
Oct 21, 2025	27.52	28.38	27.25	28.12	28.12	2.37%	29,416,260
Oct 20, 2025	27.81	27.95	27.23	27.47	27.47	-0.11%	24,259,600
Oct 17, 2025	28.08	28.39	27.44	27.50	27.50	-1.61%	32,728,400
Oct 16, 2025	29.12	29.17	27.80	27.95	27.95	-3.98%	41,959,910
Oct 15, 2025	28.93	29.57	28.51	29.11	29.11	0.62%	40,598,350
Oct 14, 2025	29.20	29.72	28.66	28.93	28.93	0.56%	56,304,260
Oct 13, 2025	27.85	29.27	27.85	28.77	28.77	0.10%	50,198,200
Oct 10, 2025	28.25	29.37	28.13	28.74	28.74	0.63%	58,137,010
Oct 9, 2025	27.12	28.65	27.04	28.56	28.56	6.57%	67,806,290
Sep 30, 2025	26.45	27.03	26.30	26.80	26.80	2.37%	44,475,260
Sep 29, 2025	26.01	26.23	25.66	26.18	26.18	0.85%	24,025,940
Sep 26, 2025	25.60	26.24	25.60	25.96	25.96	1.29%	20,530,840
Sep 25, 2025	25.88	26.10	25.63	25.63	25.63	-1.08%	18,067,130
Sep 24, 2025	25.46	25.95	25.26	25.91	25.91	1.89%	17,776,780
Sep 23, 2025	25.50	25.72	25.04	25.43	25.43	-0.63%	20,177,940
Sep 22, 2025	26.02	26.07	25.38	25.59	25.59	-1.88%	20,705,430
Sep 19, 2025	25.80	26.15	25.80	26.08	26.08	1.09%	20,055,510