Yunnan Yuntianhua Co., Ltd. - 600096.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.3	35.78	35.78	36.37	35.6	28.03M
February 12, 2026	36.53	36.66	36.66	36.87	36.35	29.82M
February 11, 2026	35.42	36.52	36.52	37.25	35.35	50.6M
February 10, 2026	35.57	35.48	35.48	35.67	35.24	19.81M
February 09, 2026	36.23	35.73	35.73	36.35	35.5	36.43M
February 06, 2026	34.3	35.78	35.78	36.42	34.25	39.1M
February 05, 2026	35.8	35.1	35.1	36.28	34.9	33.8M
February 04, 2026	36.3	36.08	36.08	36.39	35.66	30.4M
February 03, 2026	35.92	36.03	36.03	36.18	35.31	42.3M
February 02, 2026	37.16	35.04	35.04	37.58	34.98	86.34M
January 30, 2026	38.64	38.19	38.19	39.54	37.18	68.5M
January 29, 2026	40.26	39.49	39.49	41.45	38.88	74.41M
January 28, 2026	38.07	39.89	39.89	40.27	37.63	74.95M
January 27, 2026	38.55	38.35	38.35	39.47	37.63	61.7M
January 26, 2026	37.66	39	39	39.42	37.66	65.55M
January 23, 2026	37.08	37.66	37.66	37.73	36.5	50.66M
January 22, 2026	36.9	37.08	37.08	37.72	36.51	52.33M
January 21, 2026	36.05	36.67	36.67	36.91	35.52	51M
January 20, 2026	36.15	36.07	36.07	36.44	35.21	51.73M
January 19, 2026	34.65	35.98	35.98	36.08	34.3	55.69M
January 16, 2026	35.37	34.92	34.92	35.77	34.61	40.94M
January 15, 2026	34.2	35.27	35.27	36.7	34.12	65.43M
January 14, 2026	34.27	34.29	34.29	34.8	33.84	52.59M
January 13, 2026	33.9	34.27	34.27	34.85	33.86	48.62M
January 12, 2026	34.55	33.68	33.68	34.57	33.42	58.6M
January 09, 2026	34.5	34.6	34.6	34.97	33.98	44.79M
January 08, 2026	35.25	34.7	34.7	35.4	34.35	49.31M
January 07, 2026	35.72	35.41	35.41	35.91	35.1	56.52M
January 06, 2026	33.7	35.72	35.72	36.04	33.7	77.14M
January 05, 2026	33.6	33.81	33.81	34.37	33.53	52.66M
December 31, 2025	33.66	33.41	33.41	33.77	33.14	41.06M
December 30, 2025	32.19	33.82	33.82	34.39	31.95	67.1M
December 29, 2025	33.01	32.58	32.58	33.55	32.3	64.68M
December 26, 2025	31.69	32.8	32.8	32.8	31.36	60.99M
December 25, 2025	31.5	31.55	31.55	32.2	30.83	58.17M
December 24, 2025	30.82	30.79	30.79	30.83	30.32	28.45M
December 23, 2025	30.71	30.81	30.81	31.03	30.3	35.43M
December 22, 2025	30.09	30.71	30.71	30.82	30.08	38.76M
December 19, 2025	29.74	29.85	29.85	30.21	29.48	35.18M
December 18, 2025	29.48	29.77	29.77	29.98	29.28	31.07M
December 17, 2025	28.71	29.63	29.63	29.76	28.71	35.61M
December 16, 2025	29.7	28.77	28.77	29.72	28.6	34.45M
December 15, 2025	29.5	29.72	29.72	30.07	29.32	37.33M
December 12, 2025	30.6	29.72	29.72	30.77	29.71	69.94M
December 11, 2025	30.84	30.68	30.68	31.55	30.61	41.02M
December 10, 2025	30.61	30.61	30.61	30.86	30.32	26.46M
December 09, 2025	31.13	30.85	30.85	31.25	30.71	31.68M
December 08, 2025	31.6	31.29	31.29	31.74	30.9	43.06M
December 05, 2025	30.63	31.45	31.45	31.65	30.56	51.55M
December 04, 2025	30.32	30.6	30.6	31.05	30.32	40.28M
December 03, 2025	30.8	30.67	30.67	31.36	30.49	52.42M
December 02, 2025	30.88	30.69	30.69	31	30.51	33.04M
December 01, 2025	31.1	30.93	30.93	31.56	30.77	51.88M
November 28, 2025	30.55	30.97	30.97	31.21	30.42	49.54M
November 27, 2025	30.33	30.66	30.66	31.1	30.33	38.83M
November 26, 2025	30.51	30.31	30.31	30.68	30.2	34.91M
November 25, 2025	30.42	30.5	30.5	30.69	30	41.28M
November 24, 2025	31.05	30.11	30.11	31.2	30	47.9M
November 21, 2025	32	30.85	30.85	32.23	30.8	64.95M
November 20, 2025	32.95	32.4	32.4	33.64	32.39	53.8M

Yunnan Yuntianhua Co., Ltd. (600096.SS) SHH