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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.77	32.73	32.73	33.47	32.3	49.05M
November 18, 2025	34.2	32.95	32.95	34.9	32.73	80.96M
November 17, 2025	35	34.38	34.38	35.55	34.26	60.14M
November 14, 2025	35.18	34.6	34.6	36.05	34.59	69.39M
November 13, 2025	34.61	35.87	35.87	36.36	34.61	101.5M
November 12, 2025	34.91	34.61	34.61	35.12	33.56	80.27M
November 11, 2025	35.37	35.51	35.51	35.96	34.9	101.79M
November 10, 2025	35.68	35.23	35.23	37.81	34.99	181.25M
November 07, 2025	33.1	34.37	34.37	34.93	32.76	142.51M
November 06, 2025	29.44	32.46	32.46	32.46	29.44	106.69M
November 05, 2025	28.76	29.51	29.51	29.76	28.17	53.72M
November 04, 2025	29.4	29.3	29.3	29.83	28.77	40.51M
November 03, 2025	28.9	29.59	29.59	29.62	28.61	46.11M
October 31, 2025	29.2	28.76	28.76	29.47	28.68	40.25M
October 30, 2025	29.8	29.09	29.09	29.92	28.79	39.87M
October 29, 2025	28.5	29.8	29.8	29.93	28.5	65.36M
October 28, 2025	28.05	27.84	27.84	28.18	27.61	26.61M
October 27, 2025	27.81	28.04	28.04	28.52	27.81	27.58M
October 24, 2025	28	27.78	27.78	28.31	27.48	21M
October 23, 2025	27.66	27.97	27.97	28.03	27.15	23.93M
October 22, 2025	27.98	27.48	27.48	28.16	27.4	23.27M
October 21, 2025	27.52	28.12	28.12	28.38	27.25	29.42M
October 20, 2025	27.81	27.47	27.47	27.95	27.23	24.26M
October 17, 2025	28.08	27.5	27.5	28.39	27.44	32.73M
October 16, 2025	29.12	27.95	27.95	29.17	27.8	41.96M
October 15, 2025	28.93	29.11	29.11	29.57	28.51	40.6M
October 14, 2025	29.2	28.93	28.93	29.72	28.66	56.3M
October 13, 2025	27.85	28.77	28.77	29.27	27.85	50.2M
October 10, 2025	28.25	28.74	28.74	29.37	28.13	58.14M
October 09, 2025	27.12	28.56	28.56	28.65	27.04	67.81M
September 30, 2025	26.45	26.8	26.8	27.03	26.3	44.48M
September 29, 2025	26.01	26.18	26.18	26.23	25.66	24.03M
September 26, 2025	25.6	25.96	25.96	26.24	25.6	20.53M
September 25, 2025	25.88	25.63	25.63	26.1	25.63	18.07M

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