Shenzhen - Delayed Quote
CNY
Yunda Holding Group Co., Ltd. (002120.SZ)
6.17
-0.47
(-7.08%)
At close: October 30 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.15
6.28
6.06
6.17
6.17
83,128,436
Oct 29, 2026
6.62
6.67
6.60
6.64
6.64
19,606,886
Oct 28, 2026
6.66
6.71
6.61
6.64
6.64
19,147,365
Oct 27, 2026
6.67
6.76
6.64
6.65
6.65
21,013,298
Oct 26, 2026
6.51
6.71
6.50
6.69
6.69
33,914,753
Oct 23, 2026
6.39
6.52
6.34
6.51
6.51
26,319,820
Oct 22, 2026
6.50
6.50
6.40
6.40
6.40
22,865,412
Oct 21, 2026
6.59
6.60
6.48
6.49
6.49
25,270,603
Oct 20, 2026
6.68
6.70
6.56
6.60
6.60
26,531,369
Oct 19, 2026
6.57
6.72
6.57
6.70
6.70
24,822,437
Oct 16, 2026
6.62
6.70
6.58
6.62
6.62
27,049,532
Oct 15, 2026
6.73
6.74
6.55
6.61
6.61
55,941,466
Oct 14, 2026
6.90
6.97
6.86
6.87
6.87
21,191,200
Oct 13, 2026
6.87
6.98
6.83
6.93
6.93
30,503,857
Oct 12, 2026
6.96
7.06
6.85
6.89
6.89
28,709,400
Oct 9, 2026
6.78
6.94
6.78
6.94
6.94
32,424,018
Oct 8, 2026
6.82
6.85
6.73
6.79
6.79
28,757,348
Sep 30, 2026
6.80
6.85
6.77
6.82
6.82
15,747,041
Sep 29, 2026
6.75
6.85
6.75
6.80
6.80
21,300,356
Sep 28, 2026
6.80
6.83
6.71
6.77
6.77
24,046,211
Sep 24, 2026
6.86
6.88
6.78
6.83
6.83
21,574,716
Sep 23, 2026
6.86
6.94
6.84
6.88
6.88
23,112,800
Sep 22, 2026
7.02
7.10
6.86
6.87
6.87
42,786,351
Sep 21, 2026
6.97
7.11
6.95
7.06
7.06
43,818,840
Sep 18, 2026
6.86
7.02
6.74
6.97
6.97
51,547,748
Sep 17, 2026
6.67
6.85
6.65
6.84
6.84
29,760,060
Sep 16, 2026
6.66
6.71
6.60
6.71
6.71
18,677,246
Sep 15, 2026
6.74
6.76
6.66
6.68
6.68
17,731,363
Sep 14, 2026
6.77
6.82
6.74
6.75
6.75
23,942,500
Sep 11, 2026
6.84
6.85
6.73
6.77
6.77
28,603,023
Sep 10, 2026
6.84
6.88
6.79
6.87
6.87
21,649,027
Sep 9, 2026
6.84
6.88
6.79
6.85
6.85
18,351,925
Sep 8, 2026
6.87
6.90
6.82
6.86
6.86
21,015,069
Sep 7, 2026
6.87
6.90
6.81
6.87
6.87
29,243,000
Sep 4, 2026
6.81
6.94
6.80
6.87
6.87
31,787,296
Sep 3, 2026
6.83
6.88
6.75
6.81
6.81
28,440,095
Sep 2, 2026
6.88
6.91
6.80
6.82
6.82
30,912,103
Sep 1, 2026
6.78
6.99
6.76
6.91
6.91
50,911,650
Aug 31, 2026
6.75
6.80
6.70
6.78
6.78
32,629,484
Aug 28, 2026
6.69
6.76
6.65
6.75
6.75
31,931,400
Aug 27, 2026
6.69
6.73
6.62
6.69
6.69
31,575,051
Aug 26, 2026
6.64
6.72
6.62
6.68
6.68
35,527,400
Aug 25, 2026
6.60
6.63
6.57
6.61
6.61
24,677,181
Aug 24, 2026
6.61
6.67
6.57
6.62
6.62
24,018,718
Aug 21, 2026
6.64
6.70
6.59
6.60
6.60
25,184,233
Aug 20, 2026
6.75
6.80
6.64
6.67
6.67
30,887,311
Aug 19, 2026
6.70
6.75
6.59
6.63
6.63
25,358,710
Aug 18, 2026
6.72
6.79
6.71
6.72
6.72
21,696,064
Aug 17, 2026
6.71
6.74
6.65
6.74
6.74
19,367,526
Aug 14, 2026
6.71
6.76
6.64
6.70
6.70
24,100,611
Aug 13, 2026
6.78
6.78
6.68
6.69
6.69
21,472,111
Aug 12, 2026
6.76
6.82
6.74
6.78
6.78
17,169,811
Aug 11, 2026
6.78
6.85
6.74
6.78
6.78
26,900,577
Aug 10, 2026
6.70
6.80
6.68
6.80
6.80
30,293,083
Aug 7, 2026
6.68
6.72
6.61
6.71
6.71
33,456,844
Aug 6, 2026
6.80
6.82
6.67
6.71
6.71
36,000,966
Aug 5, 2026
6.82
6.86
6.76
6.81
6.81
30,517,935
Aug 4, 2026
7.00
7.02
6.84
6.85
6.85
32,554,350
Aug 3, 2026
6.93
7.02
6.91
6.97
6.97
37,812,812
Jul 31, 2026
6.85
6.94
6.81
6.92
6.92
32,694,466
Jul 30, 2026
6.82
6.94
6.80
6.89
6.89
34,413,953
Jul 29, 2026
6.75
6.87
6.71
6.83
6.83
37,288,716
Jul 28, 2026
6.70
6.78
6.64
6.76
6.76
33,630,345
Jul 27, 2026
6.55
6.72
6.54
6.72
6.72
32,620,602
Jul 24, 2026
6.66
6.68
6.57
6.58
6.58
23,247,300
Jul 23, 2026
6.68
6.71
6.60
6.71
6.71
25,483,316
Jul 22, 2026
6.65
6.71
6.58
6.68
6.68
35,739,703
Jul 21, 2026
6.62
6.80
6.62
6.68
6.68
42,139,171
Jul 20, 2026
6.58
6.72
6.55
6.63
6.63
43,511,074
Jul 17, 2026
6.75
6.83
6.51
6.55
6.55
42,252,960
Jul 16, 2026
6.70
6.85
6.69
6.79
6.79
38,321,274
Jul 15, 2026
6.79
6.82
6.47
6.81
6.81
64,095,719
Jul 14, 2026
6.69
6.83
6.67
6.82
6.82
32,119,001
Jul 13, 2026
6.68
6.76
6.64
6.73
6.73
31,398,100
Jul 10, 2026
6.66
6.79
6.58
6.72
6.72
33,703,515
Jul 9, 2026
6.71
6.75
6.58
6.66
6.66
28,027,878
Jul 8, 2026
6.87
6.88
6.69
6.75
6.75
31,681,970
Jul 7, 2026
6.91
7.00
6.83
6.88
6.88
29,703,915
Jul 6, 2026
6.83
7.01
6.77
6.94
6.94
37,355,300
Jul 3, 2026
6.90
7.09
6.75
6.81
6.81
52,985,980
Jul 2, 2026
6.84
7.02
6.76
6.93
6.93
78,792,844
Jul 1, 2026
6.99
7.00
6.59
6.88
6.88
102,717,539
Jun 30, 2026
6.24
6.37
6.18
6.36
6.36
33,695,310
Jun 29, 2026
6.18
6.31
6.05
6.28
6.28
30,356,574
Jun 26, 2026
6.32
6.33
6.20
6.21
6.21
26,326,308
Jun 25, 2026
6.30
6.47
6.27
6.36
6.36
28,564,587
Jun 24, 2026
6.34
6.43
6.21
6.30
6.30
23,942,032
Jun 23, 2026
6.24
6.47
6.22
6.31
6.31
34,186,126
Jun 22, 2026
6.26
6.28
6.07
6.26
6.26
30,144,251
Jun 18, 2026
6.38
6.39
6.23
6.29
6.29
26,148,932
Jun 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
6.32
6.46
6.25
6.41
6.41
35,522,906
Jun 16, 2026
6.71
6.71
6.50
6.51
6.31
35,667,162
Jun 15, 2026
6.79
6.83
6.67
6.71
6.50
34,773,523
Jun 12, 2026
6.55
6.68
6.48
6.64
6.44
33,747,736
Jun 11, 2026
6.55
6.58
6.42
6.52
6.32
21,218,804
Jun 10, 2026
6.50
6.60
6.48
6.57
6.37
27,264,276
Jun 9, 2026
6.56
6.59
6.47
6.52
6.32
21,966,155
Jun 8, 2026
6.66
6.71
6.49
6.56
6.36
32,198,515
Jun 5, 2026
6.67
6.80
6.66
6.74
6.53
28,810,083
Jun 4, 2026
6.74
6.78
6.62
6.67
6.47
25,592,199
Jun 3, 2026
6.86
6.87
6.75
6.76
6.55
30,051,613
Jun 2, 2026
6.96
7.02
6.86
6.87
6.66
34,965,140
Jun 1, 2026
6.94
6.99
6.87
6.98
6.77
37,752,000
May 29, 2026
6.91
7.02
6.89
6.90
6.69
33,660,190
May 28, 2026
6.93
7.02
6.86
6.91
6.70
27,278,479
May 27, 2026
7.01
7.09
6.90
6.92
6.71
28,678,909
May 26, 2026
7.03
7.07
6.95
7.03
6.81
27,387,786
May 25, 2026
7.17
7.18
7.03
7.07
6.85
32,981,559
May 22, 2026
7.25
7.28
7.15
7.17
6.95
28,229,005
May 21, 2026
7.43
7.48
7.21
7.22
7.00
33,085,180
May 20, 2026
7.44
7.47
7.31
7.40
7.17
26,520,089
May 19, 2026
7.48
7.56
7.40
7.47
7.24
28,804,281
May 18, 2026
7.50
7.51
7.36
7.46
7.23
36,494,388
May 15, 2026
7.57
7.63
7.43
7.50
7.27
37,690,326
May 14, 2026
7.70
7.77
7.57
7.57
7.34
33,075,811
May 13, 2026
7.78
7.82
7.66
7.70
7.46
41,698,789
May 12, 2026
7.89
7.92
7.80
7.80
7.56
33,204,949
May 11, 2026
7.88
7.99
7.81
7.91
7.67
44,720,192
May 8, 2026
7.94
8.10
7.89
7.89
7.65
42,353,399
May 7, 2026
7.93
8.13
7.93
7.97
7.73
51,833,947
May 6, 2026
7.86
7.95
7.78
7.93
7.69
61,342,768
Apr 30, 2026
7.86
7.90
7.78
7.86
7.62
62,028,809
Apr 29, 2026
7.89
7.97
7.81
7.87
7.63
90,311,743
Apr 28, 2026
8.21
8.34
7.87
7.91
7.67
205,923,001
Apr 27, 2026
8.00
8.13
7.90
8.13
7.88
126,110,967
Apr 24, 2026
7.40
7.49
7.35
7.39
7.16
39,197,363
Apr 23, 2026
7.48
7.62
7.34
7.42
7.19
60,744,218
Apr 22, 2026
7.20
7.36
7.16
7.34
7.11
45,837,482
Apr 21, 2026
7.25
7.36
7.20
7.21
6.99
50,132,103
Apr 20, 2026
6.86
7.29
6.86
7.28
7.06
108,937,238
Apr 17, 2026
6.91
6.94
6.79
6.82
6.61
32,199,599
Apr 16, 2026
6.90
7.06
6.85
6.96
6.75
47,099,683
Apr 15, 2026
7.01
7.08
6.78
6.90
6.69
69,307,823
Apr 14, 2026
6.64
6.65
6.52
6.58
6.38
19,930,216
Apr 13, 2026
6.70
6.71
6.60
6.62
6.42
16,989,500
Apr 10, 2026
6.70
6.80
6.68
6.72
6.51
19,100,144
Apr 9, 2026
6.77
6.78
6.66
6.66
6.46
15,834,721
Apr 8, 2026
6.71
6.78
6.71
6.77
6.56
18,610,131
Apr 7, 2026
6.67
6.67
6.58
6.64
6.44
10,523,667
Apr 3, 2026
6.72
6.76
6.64
6.65
6.45
11,676,800
Apr 2, 2026
6.77
6.78
6.71
6.75
6.54
15,908,696
Apr 1, 2026
6.83
6.85
6.75
6.79
6.58
13,849,055
Mar 31, 2026
6.76
6.86
6.74
6.76
6.55
18,023,458
Mar 30, 2026
6.72
6.80
6.69
6.77
6.56
17,018,944
Mar 27, 2026
6.64
6.83
6.63
6.78
6.57
24,339,416
Mar 26, 2026
6.64
6.74
6.61
6.69
6.48
23,581,064
Mar 25, 2026
6.46
6.72
6.44
6.64
6.44
29,077,015
Mar 24, 2026
6.43
6.45
6.35
6.44
6.24
18,897,255
Mar 23, 2026
6.65
6.65
6.32
6.35
6.15
47,963,068
Mar 20, 2026
6.78
6.85
6.72
6.72
6.51
23,007,176
Mar 19, 2026
6.82
6.88
6.77
6.79
6.58
21,097,815
Mar 18, 2026
6.90
6.93
6.82
6.87
6.66
19,281,764
Mar 17, 2026
6.98
7.02
6.89
6.90
6.69
20,755,314
Mar 16, 2026
6.98
7.02
6.93
6.97
6.76
22,288,830
Mar 13, 2026
7.07
7.10
6.97
7.00
6.78
39,435,517
Mar 12, 2026
6.92
6.96
6.90
6.95
6.74
20,897,392
Mar 11, 2026
6.90
6.96
6.84
6.95
6.74
25,389,852
Mar 10, 2026
6.80
6.94
6.80
6.92
6.71
32,647,604
Mar 9, 2026
6.77
6.79
6.72
6.77
6.56
29,835,381
Mar 6, 2026
6.70
6.84
6.68
6.84
6.63
28,765,956
Mar 5, 2026
6.75
6.78
6.69
6.72
6.51
23,785,119
Mar 4, 2026
6.80
6.84
6.69
6.70
6.49
46,036,135
Mar 3, 2026
6.98
7.04
6.86
6.87
6.66
36,902,463
Mar 2, 2026
7.00
7.02
6.92
6.97
6.76
42,799,070
Feb 27, 2026
6.99
7.21
6.96
7.12
6.90
67,993,594
Feb 26, 2026
6.87
6.98
6.82
6.94
6.73
41,366,899
Feb 25, 2026
6.85
6.93
6.84
6.87
6.66
24,796,900
Feb 24, 2026
6.87
6.87
6.82
6.84
6.63
21,196,824
Feb 13, 2026
6.89
6.90
6.80
6.80
6.59
22,818,865
Feb 12, 2026
6.96
6.99
6.87
6.88
6.67
21,911,849
Feb 11, 2026
6.92
6.97
6.90
6.96
6.75
16,733,343
Feb 10, 2026
6.97
6.98
6.91
6.91
6.70
19,486,432
Feb 9, 2026
6.96
6.98
6.93
6.97
6.76
22,222,944
Feb 6, 2026
6.95
6.97
6.90
6.92
6.71
21,035,625
Feb 5, 2026
6.94
7.02
6.90
6.98
6.77
37,772,770
Feb 4, 2026
6.83
6.95
6.80
6.94
6.73
27,420,638
Feb 3, 2026
6.81
6.84
6.77
6.83
6.62
16,235,460
Feb 2, 2026
6.85
6.88
6.77
6.77
6.56
32,737,110
Jan 30, 2026
6.99
7.05
6.83
6.86
6.65
38,158,414
Jan 29, 2026
6.94
7.00
6.88
6.98
6.77
28,355,867
Jan 28, 2026
7.03
7.05
6.94
6.95
6.74
24,409,252
Jan 27, 2026
7.04
7.08
6.96
7.03
6.81
29,210,739
Jan 26, 2026
7.10
7.14
6.99
7.06
6.84
35,982,502
Jan 23, 2026
7.02
7.10
6.98
7.09
6.87
33,329,994
Jan 22, 2026
6.95
7.05
6.93
7.02
6.80
30,649,001
Jan 21, 2026
6.95
6.96
6.91
6.96
6.75
19,913,073
Jan 20, 2026
6.91
6.99
6.89
6.97
6.76
31,584,363
Jan 19, 2026
6.87
6.93
6.85
6.90
6.69
23,095,261
Jan 16, 2026
7.00
7.03
6.88
6.91
6.70
29,471,059
Jan 15, 2026
6.95
7.07
6.93
6.99
6.78
36,679,740
Jan 14, 2026
6.98
7.08
6.91
6.95
6.74
63,517,055
Jan 13, 2026
6.96
6.99
6.88
6.89
6.68
37,619,797
Jan 12, 2026
6.93
6.97
6.88
6.96
6.75
36,296,158
Jan 9, 2026
6.88
6.93
6.85
6.93
6.72
29,978,259
Jan 8, 2026
6.85
6.90
6.82
6.87
6.66
24,904,936
Jan 7, 2026
6.91
6.91
6.85
6.86
6.65
20,064,430
Jan 6, 2026
6.83
6.92
6.81
6.91
6.70
26,575,989
Jan 5, 2026
6.77
6.83
6.70
6.82
6.61
26,532,062
Dec 31, 2025
6.80
6.81
6.73
6.74
6.53
20,310,600
Dec 30, 2025
6.79
6.82
6.76
6.80
6.59
13,754,539
Dec 29, 2025
6.90
6.90
6.79
6.79
6.58
29,225,041
Dec 26, 2025
6.93
6.95
6.89
6.90
6.69
18,833,582
Dec 25, 2025
6.89
6.95
6.88
6.94
6.73
15,514,146
Dec 24, 2025
6.85
6.90
6.83
6.88
6.67
12,853,037
Dec 23, 2025
6.94
6.94
6.84
6.86
6.65
20,981,725
Dec 22, 2025
7.03
7.03
6.93
6.93
6.72
25,557,611
Dec 19, 2025
6.97
7.02
6.94
7.01
6.79
17,347,160
Dec 18, 2025
6.91
7.00
6.90
6.97
6.76
19,241,591
Dec 17, 2025
6.92
6.95
6.84
6.94
6.73
21,814,055
Dec 16, 2025
6.92
6.95
6.88
6.92
6.71
17,409,848
Dec 15, 2025
6.86
6.95
6.82
6.93
6.72
20,664,622
Dec 12, 2025
6.86
6.89
6.81
6.88
6.67
18,468,316
Dec 11, 2025
6.84
6.93
6.76
6.86
6.65
23,280,038
Dec 10, 2025
6.80
6.86
6.76
6.84
6.63
17,221,430
Dec 9, 2025
6.89
6.89
6.80
6.81
6.60
19,340,430
Dec 8, 2025
6.91
6.93
6.87
6.90
6.69
16,436,953
Dec 5, 2025
6.85
6.91
6.83
6.91
6.70
15,817,794
Dec 4, 2025
6.91
6.92
6.83
6.86
6.65
14,926,864
Dec 3, 2025
6.88
6.95
6.85
6.93
6.72
20,262,187
Dec 2, 2025
6.93
6.94
6.86
6.87
6.66
17,882,879
Dec 1, 2025
6.99
7.00
6.91
6.93
6.72
26,318,773
Nov 28, 2025
6.97
7.00
6.94
6.99
6.78
12,084,652
Nov 27, 2025
6.97
7.01
6.95
6.98
6.77
13,271,979
Nov 26, 2025
7.05
7.06
6.98
6.98
6.77
17,763,072
Nov 25, 2025
7.03
7.08
7.00
7.05
6.83
16,701,630
Nov 24, 2025
7.05
7.07
6.98
7.03
6.81
18,334,957
Nov 21, 2025
7.20
7.20
7.02
7.03
6.81
35,133,565
Nov 20, 2025
7.29
7.30
7.22
7.23
7.01
18,819,810
Nov 19, 2025
7.24
7.29
7.22
7.27
7.05
17,483,651
Nov 18, 2025
7.29
7.30
7.22
7.26
7.04
22,574,473
Nov 17, 2025
7.41
7.43
7.28
7.31
7.09
26,324,486
Nov 14, 2025
7.44
7.49
7.41
7.41
7.18
20,865,373
Nov 13, 2025
7.46
7.49
7.41
7.48
7.25
21,177,446
Nov 12, 2025
7.50
7.50
7.42
7.47
7.24
24,248,957
Nov 11, 2025
7.60
7.62
7.47
7.50
7.27
30,410,064
Nov 10, 2025
7.41
7.55
7.40
7.55
7.32
35,659,460
Nov 7, 2025
7.36
7.48
7.36
7.43
7.20
35,242,846
Nov 6, 2025
7.34
7.39
7.32
7.37
7.14
21,679,500
Nov 5, 2025
7.27
7.37
7.26
7.35
7.12
21,121,387
Nov 4, 2025
7.37
7.40
7.28
7.32
7.10
19,008,102
Nov 3, 2025
7.32
7.41
7.26
7.37
7.14
29,532,043
Oct 31, 2025
7.27
7.30
7.24
7.28
7.06
25,515,794
Oct 30, 2025
7.32
7.33
7.23
7.25
7.03
22,431,286
