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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.88	11.86	11.86	12.05	11.85	10.36M
February 12, 2026	11.85	11.92	11.92	11.99	11.83	10.25M
February 11, 2026	11.91	11.81	11.81	11.97	11.81	7.68M
February 10, 2026	11.88	11.94	11.94	12.03	11.81	10M
February 09, 2026	11.81	11.87	11.87	11.88	11.73	10.47M
February 06, 2026	11.61	11.64	11.64	11.77	11.5	9.28M
February 05, 2026	11.72	11.67	11.67	11.8	11.64	8.92M
February 04, 2026	11.78	11.77	11.77	11.83	11.65	10.13M
February 03, 2026	11.57	11.82	11.82	11.82	11.53	13.47M
February 02, 2026	11.65	11.48	11.48	11.84	11.46	16.38M
January 30, 2026	11.91	11.71	11.71	12.1	11.71	17.08M
January 29, 2026	11.89	11.98	11.98	12.24	11.78	24.41M
January 28, 2026	11.98	12.01	12.01	12.15	11.95	19.26M
January 27, 2026	12	11.95	11.95	12.1	11.74	18.72M
January 26, 2026	12.16	12.03	12.03	12.19	11.83	20.78M
January 23, 2026	11.89	12.11	12.11	12.12	11.82	21.67M
January 22, 2026	11.69	11.9	11.9	11.9	11.64	20.49M
January 21, 2026	11.61	11.66	11.66	11.8	11.56	18.87M
January 20, 2026	11.92	11.72	11.72	11.99	11.66	26.84M
January 19, 2026	11.63	11.85	11.85	11.98	11.51	35.84M
January 16, 2026	12.18	11.63	11.63	12.4	11.63	74.51M
January 15, 2026	14.38	12.61	12.61	14.38	12.47	130.15M
January 14, 2026	12.4	13.07	13.07	13.07	12.4	23.86M
January 13, 2026	12.32	11.88	11.88	12.37	11.87	27.52M
January 12, 2026	11.86	12.24	12.24	12.28	11.8	32.39M
January 09, 2026	11.45	11.81	11.81	11.85	11.45	22.22M
January 08, 2026	11.36	11.59	11.59	11.69	11.27	24.56M
January 07, 2026	11.32	11.2	11.2	11.35	11.17	10.65M
January 06, 2026	11.27	11.32	11.32	11.34	11.24	9.96M
January 05, 2026	11.12	11.28	11.28	11.29	11.07	9.7M
December 31, 2025	11.04	11.14	11.14	11.17	10.97	10.86M
December 30, 2025	11.08	11.05	11.05	11.23	11.03	8.49M
December 29, 2025	11.14	11.16	11.16	11.38	10.99	11.74M
December 26, 2025	11.11	11.13	11.13	11.19	11.01	9.69M
December 25, 2025	10.99	11.1	11.1	11.12	10.85	9.55M
December 24, 2025	10.91	10.99	10.99	11.02	10.9	5.63M
December 23, 2025	11.12	10.97	10.97	11.13	10.95	5.95M
December 22, 2025	10.97	11.11	11.11	11.16	10.94	6.83M
December 19, 2025	10.87	10.98	10.98	11.01	10.85	5.16M
December 18, 2025	10.83	10.88	10.88	10.99	10.75	4.69M
December 17, 2025	10.78	10.86	10.86	10.87	10.55	8.17M
December 16, 2025	11.05	10.75	10.75	11.06	10.75	8.19M
December 15, 2025	11	11.07	11.07	11.12	10.88	7.25M
December 12, 2025	10.97	10.99	10.99	11.06	10.94	6.18M
December 11, 2025	11.21	10.97	10.97	11.23	10.97	9.27M
December 10, 2025	11.2	11.21	11.21	11.24	11.11	8.44M
December 09, 2025	11.45	11.2	11.2	11.52	11.15	14.86M
December 08, 2025	11.5	11.53	11.53	11.64	11.5	10.03M
December 05, 2025	11.39	11.56	11.56	11.6	11.23	12.12M
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

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