Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

YDKG Historical Prices

Yueda Digital Holding Class A Ordinary Share · daily open, high, low, close & volume

Trading days
249
Period high
6.55
Period low
0.7307
Period change
-84.08%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.90850.90850.88880.8900-1.11%9,623
Oct 30, 20260.88490.94070.85500.9000-2.17%15,017
Oct 29, 20260.89560.92830.89490.9200+0.00%4,896
Oct 28, 20260.92280.93010.92000.9200-1.35%7,653
Oct 27, 20260.90500.93900.89500.9326+4.21%6,255
Oct 26, 20260.91900.91900.89000.8949+0.55%5,412
Oct 23, 20260.88000.92000.88000.8900+0.00%11,606
Oct 22, 20260.90440.91990.88880.8900-1.00%13,453
Oct 21, 20260.88000.90000.87990.8990+1.46%16,291
Oct 20, 20260.84010.89090.84010.8861+1.85%15,579
Oct 19, 20260.83500.88080.83300.8700+3.56%13,637
Oct 16, 20260.88100.88100.84000.8401-1.99%2,627
Oct 15, 20260.87100.87100.83340.8572+1.59%3,467
Oct 14, 20260.85030.88120.83430.8438-1.99%30,236
Oct 13, 20260.86700.93660.86090.8609-2.94%5,940
Oct 12, 20260.85990.90590.84000.8870+3.01%21,246
Oct 9, 20260.88850.88850.85620.8611-0.15%8,984
Oct 8, 20260.86260.86750.86240.8624-2.55%5,200
Oct 7, 20260.89890.89890.88140.8850-0.56%10,257
Oct 6, 20260.88000.89570.87110.8900-4.30%14,913
Oct 5, 20260.91200.93000.91200.9300+0.00%2,049
Oct 2, 20260.93000.95000.93000.9300-0.12%1,741
Oct 1, 20260.93110.99990.93110.9311-6.89%9,600
Sep 30, 20261.011.020.92101.00-0.50%25,113
Sep 29, 20260.95051.040.91691.00+9.63%390,375
Sep 28, 20260.89130.93810.87490.9167+3.23%108,665
Sep 25, 20260.89280.92500.86490.8880-1.01%3,413
Sep 24, 20260.84100.89710.84090.8971+2.42%7,862
Sep 23, 20260.87620.93100.85000.8759-0.11%10,304
Sep 22, 20260.89010.92200.85000.8769-0.35%7,598
Sep 21, 20260.84980.95190.81060.8800+5.79%14,018
Sep 18, 20260.86000.86000.80790.8318+0.25%4,932
Sep 17, 20260.82050.84400.81780.8297+0.79%8,910
Sep 16, 20260.81720.83660.81290.8232+0.67%2,791
Sep 15, 20260.82500.88740.80700.8177-1.48%8,022
Sep 14, 20260.82950.85000.82500.8300+0.06%14,912
Sep 11, 20260.87000.89900.82000.8295-6.25%22,339
Sep 9, 20260.85050.89630.85050.8848-1.33%6,476
Sep 8, 20260.87000.89670.85000.8967+2.22%29,650
Sep 4, 20260.90500.90510.87000.8772-3.06%17,085
Sep 3, 20260.95610.95610.89000.9049-2.72%8,479
Sep 2, 20260.92030.96000.90000.9302-6.11%19,089
Aug 31, 20260.99001.070.99000.9907-0.14%5,762
Aug 28, 20261.011.060.99210.9921-3.68%11,763
Aug 27, 20260.99001.030.99001.03+0.00%8,074
Aug 26, 20261.071.081.001.03-1.90%13,039
Aug 25, 20260.99011.050.99011.05+2.94%13,097
Aug 24, 20261.071.080.97701.02-6.58%35,593
Aug 21, 20261.041.131.041.09+0.17%10,222
Aug 20, 20261.021.101.011.09+6.86%33,476
Aug 19, 20261.061.060.99501.02-4.67%14,980
Aug 18, 20261.051.131.051.07-0.93%15,880
Aug 17, 20261.061.091.051.08+0.93%8,409
Aug 14, 20261.051.091.031.07+1.90%12,612
Aug 13, 20261.091.111.031.05-6.43%27,588
Aug 12, 20261.111.141.091.12-0.70%10,945
Aug 11, 20261.051.171.051.13+4.63%56,331
Aug 10, 20261.081.081.071.08+0.00%24,266
Aug 7, 20261.081.081.061.08+0.00%24,813
Aug 6, 20261.071.081.061.08+0.16%35,337
Aug 5, 20261.071.091.051.08+0.78%15,304
Aug 4, 20261.051.091.051.07-0.93%19,277
Aug 3, 20261.021.081.021.08+2.86%52,564
Jul 31, 20261.001.090.98021.05+5.00%63,561
Jul 30, 20260.98941.000.95641.00+2.77%41,555
Jul 29, 20260.95001.030.92410.9730+2.43%39,915
Jul 28, 20260.95000.95000.91990.9499-0.01%9,852
Jul 27, 20260.94900.96240.93010.9500+5.05%15,077
Jul 24, 20260.91010.93360.88570.9043-3.14%6,730
Jul 23, 20260.89740.96390.89740.9336-3.14%6,420
Jul 22, 20261.021.020.92000.9639-8.20%37,791
Jul 21, 20260.88001.080.88001.05+15.38%104,040
Jul 20, 20260.91000.92860.88220.9100-2.00%18,721
Jul 17, 20260.95120.95120.90610.9286-3.48%8,134
Jul 16, 20260.96000.96210.89990.9621+2.88%16,725
Jul 15, 20260.90830.94770.90000.9352-3.33%38,369
Jul 14, 20260.92000.96740.85120.9674+1.57%19,367
Jul 13, 20260.97500.97620.93040.9524-2.32%8,986
Jul 10, 20260.88690.97500.88650.9750+8.53%36,767
Jul 9, 20260.89720.92990.88000.8984+0.71%13,540
Jul 8, 20260.85570.96830.81000.8921+4.25%124,574
Jul 7, 20260.88020.88550.82740.8557-3.32%15,695
Jul 6, 20260.89000.90000.87020.8851+1.71%10,581
Jul 2, 20260.88700.88800.84000.8702+3.37%11,471
Jul 1, 20260.80700.86000.80700.8418-1.09%9,864
Jun 30, 20260.87230.87230.82030.8511+0.42%11,712
Jun 29, 20260.90270.90270.82470.8475+3.81%23,865
Jun 26, 20260.84950.86300.81010.8164-2.97%51,347
Jun 25, 20260.86620.88000.82850.8414-4.39%19,150
Jun 24, 20260.87060.88000.82100.8800+0.00%26,818
Jun 23, 20260.88550.90000.87020.8800-1.11%25,839
Jun 22, 20260.90530.90570.87000.8899-3.66%26,694
Jun 18, 20260.93310.93500.90000.9237-3.14%17,842
Jun 17, 20260.97000.97920.91060.9536-0.98%27,597
Jun 16, 20260.96000.97760.90540.9630-4.65%39,906
Jun 15, 20260.88321.040.82021.01+16.07%1,127,869
Jun 12, 20260.90290.93840.86000.8702-5.46%116,877
Jun 11, 20260.94690.94690.90060.9205-1.69%94,655
Jun 10, 20260.90890.95000.86150.9363-0.07%2,817,977
Jun 9, 20260.87500.93900.85700.9370+6.76%74,460
Jun 8, 20260.94600.94610.86130.8777-7.61%179,456
Jun 5, 20260.89520.98990.85060.9500+5.56%129,907
Jun 4, 20260.91770.93400.90000.9000-1.93%51,682
Jun 3, 20260.95000.95720.90010.9177-1.88%62,320
Jun 2, 20260.92910.94800.90100.9353+3.69%42,642
Jun 1, 20260.84410.94800.84410.9020+8.67%134,223
May 29, 20260.83000.86100.81650.8300+0.96%44,743
May 28, 20260.80160.83900.80160.8221+2.60%43,053
May 27, 20260.80000.81140.78570.8013+0.19%49,004
May 26, 20260.76990.81000.75300.7998+2.96%45,777
May 22, 20260.76000.79190.73070.7768+3.22%70,742
May 21, 20260.77600.81810.75200.7526-3.51%51,763
May 20, 20260.78780.80230.76350.7800-0.54%27,404
May 19, 20260.84000.84000.73170.7842-7.85%291,961
May 18, 20260.85200.86960.85000.8510-1.89%21,978
May 15, 20260.85250.91360.83000.8674-0.49%34,285
May 14, 20260.88910.89870.86000.8717-0.01%25,266
May 13, 20260.88260.92080.87000.8718-2.24%40,371
May 12, 20260.91900.91970.88020.8918-4.88%14,222
May 11, 20260.96091.010.90180.9376-7.63%168,527
May 8, 20260.87201.040.86651.01+15.08%349,189
May 7, 20260.88020.89520.86660.8820-1.49%11,270
May 6, 20260.88440.90800.88340.8953+1.23%64,655
May 5, 20260.86500.88440.85010.8844+0.00%16,853
May 4, 20260.86120.90400.86120.8844+2.67%37,072
May 1, 20260.86000.89990.85120.8614-4.13%48,992
Apr 30, 20260.88810.90000.87900.8985-1.26%121,910
Apr 29, 20260.93000.93000.88800.9100+1.07%18,733
Apr 28, 20260.91990.91990.88800.9004-0.29%23,226
Apr 27, 20260.91750.92000.88800.9030+0.11%16,136
Apr 24, 20260.88080.91990.88080.9020-0.06%20,432
Apr 23, 20260.95810.95810.89830.9025-1.68%37,557
Apr 22, 20260.92330.92330.88810.9179+1.82%31,800
Apr 21, 20260.93950.94500.90100.9015-3.05%57,919
Apr 20, 20260.92570.95900.89670.9299-2.31%26,872
Apr 17, 20260.94470.98530.91050.9519+0.76%22,220
Apr 16, 20260.94810.96980.90600.9447-2.41%32,525
Apr 15, 20260.98000.98000.90600.9680+3.54%21,906
Apr 14, 20260.92770.94950.90030.9349-1.07%18,446
Apr 13, 20260.94240.94610.85000.9450-0.12%37,953
Apr 10, 20261.011.010.92000.9461-7.25%40,039
Apr 9, 20260.95001.060.90811.02+8.40%306,073
Apr 8, 20260.98500.98500.90210.9410+1.22%23,351
Apr 7, 20260.90000.93000.90000.9297-0.13%14,926
Apr 6, 20260.90850.94180.90790.9309-1.41%8,124
Apr 2, 20260.89960.94420.88050.9442-0.08%22,655
Apr 1, 20260.94230.98000.90000.9450-1.96%29,793
Mar 31, 20260.97401.030.93000.9639-5.50%402,950
Mar 30, 20260.90001.030.83121.02+16.57%736,379
Mar 27, 20260.86290.89890.86290.8750-1.69%79,370
Mar 26, 20260.86010.91000.86010.8900+2.80%59,473
Mar 25, 20260.87000.88000.86570.8658+0.22%36,564
Mar 24, 20260.89000.90000.79800.8639-1.83%158,432
Mar 23, 20260.84500.88310.84500.8800+1.72%29,999
Mar 20, 20260.86450.88020.84660.8651+2.43%50,868
Mar 19, 20260.83530.88160.83510.8446-0.64%53,966
Mar 18, 20260.85300.85300.82990.8500-0.35%21,608
Mar 17, 20260.81200.86900.81100.8530+3.81%93,262
Mar 16, 20260.83730.85230.81600.8217-1.86%99,797
Mar 13, 20260.85040.85850.81200.8373+1.12%91,156
Mar 12, 20260.87500.88640.82050.8280-3.12%56,422
Mar 11, 20260.84690.88000.84690.8547+1.67%35,881
Mar 10, 20260.84650.88000.83010.8407+1.28%50,012
Mar 9, 20260.84000.84650.82010.8301-2.34%25,608
Mar 6, 20260.82600.89260.82600.8500+0.84%40,249
Mar 5, 20260.85000.92340.83000.8429-0.88%68,319
Mar 4, 20260.88500.89340.85040.8504-3.45%43,146
Mar 3, 20260.98820.98820.87450.8808-12.79%58,513
Mar 2, 20260.90961.010.88491.01+10.35%395,367
Feb 27, 20260.91120.93000.90010.9153-2.58%18,915
Feb 26, 20260.89910.95990.87020.9395+5.55%93,233
Feb 25, 20260.84400.90000.84400.8901+2.83%41,682
Feb 24, 20260.82490.90000.82490.8656+4.00%55,496
Feb 23, 20260.86700.86700.82020.8323-4.33%67,638
Feb 20, 20260.89670.90760.85710.8700-2.90%97,143
Feb 19, 20260.88640.93000.86820.8960-1.29%87,460
Feb 18, 20260.90090.92640.87670.9077-0.12%16,434
Feb 17, 20260.90340.91770.84360.9088+0.60%54,827
Feb 13, 20260.85500.93550.83210.9034-0.71%68,328
Feb 12, 20260.90070.93230.88000.9099-1.10%142,409
Feb 11, 20260.90120.92330.87400.9200-1.41%28,199
Feb 10, 20260.89310.93570.85370.9332+3.06%119,543
Feb 9, 20260.86640.91570.83950.9055+5.49%89,829
Feb 6, 20260.80680.89890.80680.8584+5.05%39,266
Feb 5, 20260.86490.86970.79000.8171-6.08%117,542
Feb 4, 20260.86570.88500.81220.8700-0.03%135,891
Feb 3, 20260.93160.93160.86130.8703-8.36%139,744
Feb 2, 20261.061.060.92410.9497-15.21%156,758
Jan 30, 20260.87301.150.85131.12+24.44%901,032
Jan 29, 20260.88600.92870.84300.9000+1.36%173,375
Jan 28, 20260.89000.95000.87000.8879-1.72%89,185
Jan 27, 20260.93020.94960.87900.9034-1.71%72,329
Jan 26, 20260.94000.95460.87500.9191-0.72%105,911
Jan 23, 20260.89811.130.89210.9258+5.30%423,737
Jan 22, 20260.96100.99820.78800.8792-8.96%170,050
Jan 21, 20260.96561.020.95510.9657-2.45%74,216
Jan 20, 20260.96001.030.93000.9900-1.00%119,211
Jan 16, 20261.031.050.98891.00-0.99%94,124
Jan 15, 20261.001.080.98411.01-0.98%97,264
Jan 14, 20261.011.040.98421.02+0.99%82,742
Jan 13, 20261.041.051.001.01-0.98%87,686
Jan 12, 20261.101.101.021.02-3.77%79,701
Jan 9, 20261.191.211.031.06-10.92%126,875
Jan 8, 20261.101.261.091.19+7.21%187,312
Jan 7, 20261.101.121.061.11+2.78%108,689
Jan 6, 20261.091.201.041.08-0.92%105,545
Jan 5, 20261.021.160.99991.09+4.81%218,094
Jan 2, 20260.89681.090.89681.04+12.49%173,414
Dec 31, 20250.92660.99970.91110.9245-3.22%80,130
Dec 30, 20250.86990.97990.86030.9553+7.99%176,331
Dec 29, 20250.92520.94890.86100.8846-8.32%277,752
Dec 26, 20250.91001.030.84220.9649+3.46%271,854
Dec 24, 20250.90000.99000.90000.9326+0.70%97,076
Dec 23, 20250.93480.95000.90690.9261+0.65%82,216
Dec 22, 20250.91290.98700.90000.9201+0.85%182,481
Dec 19, 20250.91700.95390.86250.9123-0.40%193,097
Dec 18, 20250.90000.95890.87930.9160+5.54%159,945
Dec 17, 20250.82490.88390.82270.8679+5.12%176,835
Dec 16, 20250.89990.89990.80870.8256-7.34%336,822
Dec 15, 20250.95680.99910.89100.8910-6.47%474,076
Dec 12, 20251.091.090.95000.9526-13.40%521,920
Dec 11, 20251.021.121.021.10+5.77%392,232
Dec 10, 20251.131.151.021.04-8.77%569,716
Dec 9, 20251.191.231.101.14-7.32%582,795
Dec 8, 20251.151.291.151.23+7.89%458,203
Dec 5, 20251.271.271.051.14-8.80%906,476
Dec 4, 20251.241.301.201.25+3.31%449,432
Dec 3, 20251.301.341.111.21-6.92%1,086,365
Dec 2, 20251.902.500.99001.30-27.37%10,231,679
Dec 1, 20251.371.861.311.79+26.06%1,408,962
Nov 28, 20251.441.621.351.42+4.41%359,377
Nov 26, 20251.361.571.341.36+2.26%347,678
Nov 25, 20251.341.381.301.33+0.00%191,810
Nov 24, 20251.331.401.291.33+3.91%258,789
Nov 21, 20251.371.391.281.28-10.49%452,508
Nov 20, 20251.431.911.431.43-0.69%1,130,528
Nov 19, 20251.351.601.251.44+5.11%750,479
Nov 18, 20251.431.471.281.37-7.43%552,427
Nov 17, 20251.561.591.371.48-12.94%789,431
Nov 14, 20252.102.241.651.70-15.00%688,150
Nov 13, 20252.142.302.002.00-18.03%1,081,644
Nov 12, 20252.462.582.182.44-7.58%1,244,181
Nov 11, 20252.642.842.502.64-18.52%1,357,038
Nov 10, 20253.663.812.893.24-35.46%3,272,629
Nov 7, 20255.005.124.205.02-1.57%494,124
Nov 6, 20255.155.404.915.10+0.00%806,124
Nov 5, 20255.275.364.555.10-5.56%1,683,667
Nov 4, 20255.136.554.905.40-3.40%931,004
Nov 3, 20256.116.215.505.59-0.71%1,197,817

Daily open, high, low, close and volume for Yueda Digital Holding Class A Ordinary Share (YDKG). Showing 249 trading days. Unadjusted prices.