Yunding Technology Co.,Ltd. - 000409.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.99	11.33	11.33	11.99	11.31	15.56M
December 03, 2025	12.03	11.66	11.66	12.1	11.65	14.5M
December 02, 2025	11.9	12.03	12.03	12.05	11.65	17.84M
December 01, 2025	12.14	11.96	11.96	12.2	11.95	15.86M
November 28, 2025	11.99	12.13	12.13	12.15	11.96	13.67M
November 27, 2025	12.16	12.09	12.09	12.25	11.95	24.62M
November 26, 2025	12.53	12.26	12.26	12.57	12.24	37.7M
November 25, 2025	12.37	12.78	12.78	13.26	12.12	59.71M
November 24, 2025	12.5	12.42	12.42	12.61	12.22	32.92M
November 21, 2025	12.05	12.35	12.35	12.47	11.91	38.1M
November 20, 2025	12.1	12.23	12.23	12.35	11.96	27.98M
November 19, 2025	11.66	12.17	12.17	12.79	11.6	41.14M
November 18, 2025	11.85	11.72	11.72	11.92	11.66	16.94M
November 17, 2025	11.52	11.73	11.73	11.74	11.5	13.27M
November 14, 2025	11.61	11.51	11.51	11.63	11.51	7.43M
November 13, 2025	11.43	11.59	11.59	11.68	11.35	11.32M
November 12, 2025	11.5	11.41	11.41	11.55	11.35	7.41M
November 11, 2025	11.44	11.54	11.54	11.59	11.39	9.83M
November 10, 2025	11.39	11.43	11.43	11.45	11.35	6.39M
November 07, 2025	11.41	11.38	11.38	11.53	11.38	8.75M
November 06, 2025	11.45	11.46	11.46	11.47	11.33	6.69M
November 05, 2025	11.36	11.44	11.44	11.46	11.31	5.53M
November 04, 2025	11.48	11.44	11.44	11.48	11.35	7.94M
November 03, 2025	11.34	11.48	11.48	11.49	11.28	8.6M
October 31, 2025	11.21	11.35	11.35	11.37	11.21	7.84M
October 30, 2025	11.32	11.21	11.21	11.35	11.2	7.74M
October 29, 2025	11.48	11.36	11.36	11.48	11.31	7.89M
October 28, 2025	11.3	11.51	11.51	11.58	11.28	12.56M
October 27, 2025	11.36	11.4	11.4	11.43	11.24	10.31M
October 24, 2025	11.37	11.36	11.36	11.4	11.32	6.5M
October 23, 2025	11.25	11.36	11.36	11.4	11.18	7.03M
October 22, 2025	11.33	11.29	11.29	11.54	11.27	10.19M
October 21, 2025	11.02	11.32	11.32	11.35	11.01	9.83M
October 20, 2025	10.99	11.01	11.01	11.06	10.97	5.19M
October 17, 2025	11.15	10.91	10.91	11.2	10.91	7.74M
October 16, 2025	11.27	11.2	11.2	11.29	11.1	6.4M
October 15, 2025	11.15	11.25	11.25	11.25	11.02	6.95M
October 14, 2025	11.35	11.13	11.13	11.39	11.1	9.87M
October 13, 2025	11	11.32	11.32	11.33	10.68	11.21M
October 10, 2025	11.37	11.28	11.28	11.37	11.25	7.81M
October 09, 2025	11.24	11.38	11.38	11.39	11.23	9.22M
September 30, 2025	11.22	11.24	11.24	11.33	11.21	7.06M
September 29, 2025	11.22	11.21	11.21	11.28	11.05	9.3M
September 26, 2025	11.44	11.21	11.21	11.44	11.2	9.85M
September 25, 2025	11.53	11.46	11.46	11.69	11.46	9.44M
September 24, 2025	11.34	11.52	11.52	11.54	11.24	9.48M
September 23, 2025	11.82	11.37	11.37	11.82	11.26	11.99M
September 22, 2025	11.66	11.67	11.67	11.77	11.61	6.4M
September 19, 2025	11.75	11.66	11.66	11.85	11.58	10.01M
September 18, 2025	11.99	11.76	11.76	12.05	11.67	15.99M
September 17, 2025	12	11.97	11.97	12.01	11.85	14.69M
September 16, 2025	12.1	12.18	12.18	12.26	11.99	15.45M
September 15, 2025	12.05	12.15	12.15	12.27	11.84	18.04M
September 12, 2025	12	11.99	11.99	12.09	11.91	11.83M
September 11, 2025	11.76	11.93	11.93	11.95	11.7	12.04M
September 10, 2025	11.78	11.79	11.79	11.88	11.72	7.96M
September 09, 2025	11.9	11.81	11.81	11.98	11.8	11.37M
September 08, 2025	11.86	12.06	12.06	12.25	11.77	16.28M
September 05, 2025	12.04	11.94	11.94	12.38	11.81	18.37M
September 04, 2025	11.7	11.74	11.74	11.85	11.41	17.95M

Yunding Technology Co.,Ltd. (000409.SZ) SHZ