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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.09	13.24	13.24	13.54	13.01	54.52M
August 15, 2025	12.76	13.12	13.12	13.19	12.6	48.46M
August 14, 2025	12.63	12.75	12.75	12.95	12.6	38.16M
August 13, 2025	12.64	12.62	12.62	12.76	12.56	27.82M
August 12, 2025	12.84	12.69	12.69	12.84	12.6	25M
August 11, 2025	12.7	12.84	12.84	12.87	12.65	25.72M
August 08, 2025	12.83	12.77	12.77	13.1	12.58	38.55M
August 07, 2025	12.94	12.85	12.85	13.01	12.75	42.21M
August 06, 2025	13.01	13.08	13.08	13.15	12.86	71.67M
August 05, 2025	13.13	12.81	12.81	13.21	12.72	76.3M
August 04, 2025	12.21	13.12	13.12	13.62	12.2	117.2M
August 01, 2025	12.55	12.38	12.38	12.63	12.18	41.96M
July 31, 2025	11.97	12.36	12.36	12.46	11.96	47.05M
July 30, 2025	12.33	12.01	12.01	12.34	11.92	24.33M
July 29, 2025	12.17	12.28	12.28	12.35	12.1	24.34M
July 28, 2025	12.49	12.25	12.25	12.6	12.17	39.85M
July 25, 2025	11.96	12.39	12.39	12.46	11.95	67.63M
July 24, 2025	11.92	11.94	11.94	11.94	11.77	22.35M
July 23, 2025	11.89	11.82	11.82	11.96	11.8	23.35M
July 22, 2025	12.02	11.91	11.91	12.07	11.86	30.46M
July 21, 2025	12.02	12.06	12.06	12.11	11.97	34.61M
July 18, 2025	12.4	12.16	12.16	12.49	12.09	51.64M
July 17, 2025	12.2	12.09	12.09	12.29	12.01	57.4M
July 16, 2025	12.98	12.18	12.18	13.3	12.15	121.27M
July 15, 2025	11.23	12.34	12.34	12.34	11.06	73.09M
July 14, 2025	11.25	11.22	11.22	11.26	11.14	9.86M
July 11, 2025	11.18	11.24	11.24	11.28	11.09	15.87M
July 10, 2025	11.16	11.18	11.18	11.2	11.07	12.03M
July 09, 2025	11.25	11.17	11.17	11.37	11.12	15.72M
July 08, 2025	11.19	11.28	11.28	11.29	11.15	11.81M
July 07, 2025	11.07	11.2	11.2	11.31	11.03	11.72M
July 04, 2025	11.26	11.14	11.14	11.29	11.13	14.7M
July 03, 2025	11.23	11.3	11.3	11.38	11.23	10.78M
July 02, 2025	11.35	11.27	11.27	11.48	11.21	14.45M
July 01, 2025	11.46	11.4	11.4	11.55	11.29	17.92M
June 30, 2025	11.25	11.44	11.44	11.51	11.23	21.06M
June 27, 2025	11.22	11.25	11.25	11.32	11.17	16.35M
June 26, 2025	11.31	11.23	11.23	11.47	11.2	20.98M
June 25, 2025	11.24	11.3	11.3	11.38	11.16	21.01M
June 24, 2025	10.95	11.23	11.23	11.28	10.95	22.05M
June 23, 2025	10.67	10.92	10.92	10.99	10.65	16.23M
June 20, 2025	11.11	10.8	10.8	11.12	10.66	24.13M
June 19, 2025	11.37	11.03	11.03	11.55	11.01	27.76M
June 18, 2025	11.66	11.43	11.43	11.7	11.35	26.64M
June 17, 2025	12.05	11.75	11.75	12.08	11.71	23.74M
June 16, 2025	11.74	11.95	11.95	12.02	11.7	22.07M
June 13, 2025	12.3	11.94	11.94	12.44	11.91	39.85M
June 12, 2025	12.41	12.44	12.44	12.62	12.17	51.45M
June 11, 2025	11.92	12.4	12.4	12.66	11.76	77.47M
June 10, 2025	12.09	11.88	11.88	12.18	11.71	39.9M
June 09, 2025	12.04	12.09	12.09	12.24	11.88	62.45M
June 06, 2025	11.36	11.93	11.93	12.46	11.2	87.99M
June 05, 2025	11.16	11.34	11.34	11.41	11.06	26.1M
June 04, 2025	11.19	11.16	11.16	11.19	11.05	15.88M
June 03, 2025	11.15	11.16	11.16	11.36	11.11	20.11M
May 30, 2025	11.48	11.21	11.21	11.59	11.18	30.08M
May 29, 2025	11.31	11.58	11.58	11.65	11.23	40.57M
May 28, 2025	11.09	11.31	11.31	11.63	11.07	34.15M
May 27, 2025	11.4	11.14	11.14	11.46	11.07	24.41M
May 26, 2025	11.24	11.4	11.4	11.52	11.15	40.46M

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