Yunda Holding Group Co., Ltd. (SHE:002120)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.85 | 6.91 | 6.83 | 6.91 | 6.91 | 0.73% | 15,817,794 |
| Dec 4, 2025 | 6.91 | 6.92 | 6.83 | 6.86 | 6.86 | -1.01% | 14,926,864 |
| Dec 3, 2025 | 6.88 | 6.95 | 6.85 | 6.93 | 6.93 | 0.87% | 20,262,180 |
| Dec 2, 2025 | 6.93 | 6.94 | 6.86 | 6.87 | 6.87 | -0.87% | 17,882,870 |
| Dec 1, 2025 | 6.99 | 7.00 | 6.91 | 6.93 | 6.93 | -0.86% | 26,318,770 |
| Nov 28, 2025 | 6.97 | 7.00 | 6.94 | 6.99 | 6.99 | 0.14% | 12,084,650 |
| Nov 27, 2025 | 6.97 | 7.01 | 6.95 | 6.98 | 6.98 | - | 13,271,970 |
| Nov 26, 2025 | 7.05 | 7.06 | 6.98 | 6.98 | 6.98 | -0.99% | 17,763,070 |
| Nov 25, 2025 | 7.03 | 7.08 | 7.00 | 7.05 | 7.05 | 0.28% | 16,701,630 |
| Nov 24, 2025 | 7.05 | 7.07 | 6.98 | 7.03 | 7.03 | - | 18,334,950 |
| Nov 21, 2025 | 7.20 | 7.20 | 7.02 | 7.03 | 7.03 | -2.77% | 35,133,560 |
| Nov 20, 2025 | 7.29 | 7.30 | 7.22 | 7.23 | 7.23 | -0.55% | 18,819,810 |
| Nov 19, 2025 | 7.24 | 7.29 | 7.22 | 7.27 | 7.27 | 0.14% | 17,483,650 |
| Nov 18, 2025 | 7.29 | 7.30 | 7.22 | 7.26 | 7.26 | -0.68% | 22,574,470 |
| Nov 17, 2025 | 7.41 | 7.43 | 7.28 | 7.31 | 7.31 | -1.35% | 26,324,480 |
| Nov 14, 2025 | 7.44 | 7.49 | 7.41 | 7.41 | 7.41 | -0.94% | 20,865,370 |
| Nov 13, 2025 | 7.46 | 7.49 | 7.41 | 7.48 | 7.48 | 0.13% | 21,177,440 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.42 | 7.47 | 7.47 | -0.40% | 24,248,950 |
| Nov 11, 2025 | 7.60 | 7.62 | 7.47 | 7.50 | 7.50 | -0.66% | 30,410,060 |
| Nov 10, 2025 | 7.41 | 7.55 | 7.40 | 7.55 | 7.55 | 1.62% | 35,659,460 |
| Nov 7, 2025 | 7.36 | 7.48 | 7.36 | 7.43 | 7.43 | 0.81% | 35,242,840 |
| Nov 6, 2025 | 7.34 | 7.39 | 7.32 | 7.37 | 7.37 | 0.27% | 21,679,500 |
| Nov 5, 2025 | 7.27 | 7.37 | 7.26 | 7.35 | 7.35 | 0.41% | 21,121,380 |
| Nov 4, 2025 | 7.37 | 7.40 | 7.28 | 7.32 | 7.32 | -0.68% | 19,008,100 |
| Nov 3, 2025 | 7.32 | 7.41 | 7.26 | 7.37 | 7.37 | 1.24% | 29,532,040 |
| Oct 31, 2025 | 7.27 | 7.30 | 7.24 | 7.28 | 7.28 | 0.41% | 25,515,790 |
| Oct 30, 2025 | 7.32 | 7.33 | 7.23 | 7.25 | 7.25 | -0.82% | 22,431,280 |
| Oct 29, 2025 | 7.24 | 7.32 | 7.19 | 7.31 | 7.31 | 0.41% | 30,278,610 |
| Oct 28, 2025 | 7.35 | 7.37 | 7.26 | 7.28 | 7.28 | -1.36% | 36,594,390 |
| Oct 27, 2025 | 7.38 | 7.43 | 7.35 | 7.38 | 7.38 | 0.54% | 35,163,800 |
| Oct 24, 2025 | 7.42 | 7.45 | 7.32 | 7.34 | 7.34 | -1.08% | 33,629,120 |
| Oct 23, 2025 | 7.37 | 7.42 | 7.31 | 7.42 | 7.42 | 0.41% | 21,956,260 |
| Oct 22, 2025 | 7.37 | 7.39 | 7.31 | 7.39 | 7.39 | -0.14% | 20,074,950 |
| Oct 21, 2025 | 7.44 | 7.44 | 7.34 | 7.40 | 7.40 | -0.13% | 37,610,210 |
| Oct 20, 2025 | 7.33 | 7.59 | 7.32 | 7.41 | 7.41 | 2.92% | 74,955,930 |
| Oct 17, 2025 | 7.24 | 7.30 | 7.19 | 7.20 | 7.20 | -0.83% | 31,581,630 |
| Oct 16, 2025 | 7.39 | 7.47 | 7.24 | 7.26 | 7.26 | -2.02% | 53,988,960 |
| Oct 15, 2025 | 7.33 | 7.44 | 7.28 | 7.41 | 7.41 | 1.37% | 35,826,340 |
| Oct 14, 2025 | 7.37 | 7.45 | 7.27 | 7.31 | 7.31 | -0.54% | 48,656,010 |
| Oct 13, 2025 | 7.34 | 7.36 | 7.26 | 7.35 | 7.35 | -1.74% | 40,844,400 |
| Oct 10, 2025 | 7.38 | 7.52 | 7.35 | 7.48 | 7.48 | 1.22% | 34,619,550 |
| Oct 9, 2025 | 7.45 | 7.46 | 7.34 | 7.39 | 7.39 | -0.40% | 37,358,590 |
| Sep 30, 2025 | 7.53 | 7.53 | 7.41 | 7.42 | 7.42 | -1.07% | 27,413,740 |
| Sep 29, 2025 | 7.45 | 7.54 | 7.31 | 7.50 | 7.50 | 0.81% | 30,562,220 |
| Sep 26, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -1.20% | 30,236,680 |
| Sep 25, 2025 | 7.58 | 7.58 | 7.47 | 7.53 | 7.53 | -0.79% | 26,363,730 |
| Sep 24, 2025 | 7.49 | 7.67 | 7.44 | 7.59 | 7.59 | 0.93% | 28,905,570 |
| Sep 23, 2025 | 7.60 | 7.63 | 7.41 | 7.52 | 7.52 | -1.44% | 40,182,360 |
| Sep 22, 2025 | 7.96 | 8.06 | 7.60 | 7.63 | 7.63 | -2.30% | 65,228,580 |
| Sep 19, 2025 | 7.90 | 8.23 | 7.76 | 7.81 | 7.81 | 0.39% | 98,814,560 |