Chengdu Yunda Technology Co., Ltd. Class A 300440
SZSE · China · Producer Manufacturing
CNY 16.58+0.17 (+1.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.58 | +1.04% | CNY 16.41 | CNY 16.98 | CNY 16.29 | 6.05M |
| 2026-09-29 | CNY 16.41 | +1.42% | CNY 16.40 | CNY 16.60 | CNY 16.08 | 6.74M |
| 2026-09-28 | CNY 16.18 | -5.55% | CNY 17.19 | CNY 17.19 | CNY 16.04 | 9.03M |
| 2026-09-24 | CNY 17.13 | -2.28% | CNY 17.45 | CNY 17.68 | CNY 17.11 |
| 5.56M |
| 2026-09-23 | CNY 17.53 | -1.74% | CNY 17.83 | CNY 18.05 | CNY 17.42 | 8.07M |
| 2026-09-22 | CNY 17.84 | +3.42% | CNY 17.38 | CNY 18.07 | CNY 17.25 | 13.29M |
| 2026-09-21 | CNY 17.25 | -2.65% | CNY 17.82 | CNY 18.20 | CNY 16.51 | 16.56M |
| 2026-09-18 | CNY 17.72 | -0.11% | CNY 17.86 | CNY 18.05 | CNY 17.57 | 10.02M |
| 2026-09-17 | CNY 17.74 | -2.95% | CNY 18.28 | CNY 18.98 | CNY 17.69 | 14.97M |
| 2026-09-16 | CNY 18.28 | 0.00% | CNY 18.46 | CNY 18.46 | CNY 17.97 | 9.70M |
| 2026-09-15 | CNY 18.28 | -4.04% | CNY 19.13 | CNY 19.13 | CNY 18.01 | 14.94M |
| 2026-09-14 | CNY 19.05 | -3.25% | CNY 19.69 | CNY 20.10 | CNY 18.60 | 18.95M |
| 2026-09-11 | CNY 19.69 | -2.43% | CNY 20.18 | CNY 20.18 | CNY 19.50 | 8.33M |
| 2026-09-10 | CNY 20.18 | -1.22% | CNY 20.45 | CNY 20.45 | CNY 19.87 | 5.96M |
| 2026-09-09 | CNY 20.43 | +0.54% | CNY 20.35 | CNY 20.60 | CNY 20.05 | 6.83M |
| 2026-09-08 | CNY 20.32 | +0.84% | CNY 20.20 | CNY 20.48 | CNY 19.72 | 7.93M |
| 2026-09-07 | CNY 20.15 | +2.49% | CNY 19.70 | CNY 20.23 | CNY 19.66 | 7.03M |
| 2026-09-04 | CNY 19.66 | -2.63% | CNY 20.23 | CNY 20.50 | CNY 19.50 | 9.79M |
| 2026-09-03 | CNY 20.19 | -0.39% | CNY 20.29 | CNY 20.50 | CNY 19.76 | 11.37M |
| 2026-09-02 | CNY 20.27 | +0.25% | CNY 20.13 | CNY 20.32 | CNY 19.76 | 7.75M |
| 2026-09-01 | CNY 20.22 | -0.98% | CNY 20.45 | CNY 20.72 | CNY 20.13 | 11.34M |
| 2026-08-31 | CNY 20.42 | +4.13% | CNY 19.10 | CNY 20.60 | CNY 18.90 | 21.67M |
| 2026-08-28 | CNY 19.61 | +2.19% | CNY 19.05 | CNY 19.99 | CNY 18.90 | 17.73M |
| 2026-08-27 | CNY 19.19 | +0.58% | CNY 19.08 | CNY 19.30 | CNY 18.86 | 7.56M |
| 2026-08-26 | CNY 19.08 | -1.29% | CNY 19.30 | CNY 19.58 | CNY 18.72 | 8.29M |
| 2026-08-25 | CNY 19.33 | +2.82% | CNY 18.75 | CNY 19.71 | CNY 18.10 | 14.34M |
| 2026-08-24 | CNY 18.80 | +1.35% | CNY 18.55 | CNY 18.95 | CNY 18.01 | 9.28M |
| 2026-08-21 | CNY 18.55 | +1.87% | CNY 18.15 | CNY 18.58 | CNY 17.76 | 7.80M |
| 2026-08-20 | CNY 18.21 | +1.62% | CNY 18.01 | CNY 18.29 | CNY 17.70 | 9.05M |
| 2026-08-19 | CNY 17.92 | -8.80% | CNY 19.23 | CNY 19.35 | CNY 17.75 | 19.40M |
| 2026-08-18 | CNY 19.65 | +4.91% | CNY 19.00 | CNY 19.80 | CNY 18.66 | 17.74M |
| 2026-08-17 | CNY 18.73 | -5.97% | CNY 20.00 | CNY 20.00 | CNY 17.42 | 25.78M |
| 2026-08-14 | CNY 19.92 | +3.59% | CNY 19.30 | CNY 20.18 | CNY 19.30 | 12.37M |
| 2026-08-13 | CNY 19.23 | +1.00% | CNY 19.20 | CNY 19.87 | CNY 18.88 | 12.56M |
| 2026-08-12 | CNY 19.04 | +0.74% | CNY 18.90 | CNY 20.09 | CNY 18.90 | 11.57M |
| 2026-08-11 | CNY 18.90 | -2.48% | CNY 19.45 | CNY 19.48 | CNY 18.61 | 11.12M |
| 2026-08-10 | CNY 19.38 | +2.00% | CNY 19.05 | CNY 19.43 | CNY 18.72 | 7.67M |
| 2026-08-07 | CNY 19.00 | -0.05% | CNY 19.01 | CNY 19.45 | CNY 18.70 | 9.78M |
| 2026-08-06 | CNY 19.01 | +1.55% | CNY 18.71 | CNY 19.30 | CNY 18.55 | 12.72M |
| 2026-08-05 | CNY 18.72 | +9.47% | CNY 17.13 | CNY 18.86 | CNY 16.94 | 13.88M |
| 2026-08-04 | CNY 17.10 | +6.21% | CNY 16.54 | CNY 17.28 | CNY 15.96 | 13.42M |
| 2026-08-03 | CNY 16.10 | +10.05% | CNY 14.60 | CNY 16.17 | CNY 14.48 | 16.34M |
| 2026-07-31 | CNY 14.63 | +8.85% | CNY 13.85 | CNY 14.90 | CNY 13.85 | 13.47M |
| 2026-07-30 | CNY 13.44 | -9.74% | CNY 14.89 | CNY 14.97 | CNY 13.26 | 14.25M |
| 2026-07-29 | CNY 14.89 | -4.24% | CNY 15.68 | CNY 15.68 | CNY 14.61 | 10.00M |
| 2026-07-28 | CNY 15.55 | -3.72% | CNY 16.00 | CNY 16.20 | CNY 15.37 | 6.46M |
| 2026-07-27 | CNY 16.15 | +2.87% | CNY 15.76 | CNY 16.25 | CNY 15.48 | 6.57M |
| 2026-07-24 | CNY 15.70 | -5.19% | CNY 16.36 | CNY 16.72 | CNY 15.61 | 8.75M |
| 2026-07-23 | CNY 16.56 | +0.55% | CNY 16.33 | CNY 16.81 | CNY 16.10 | 8.58M |
| 2026-07-22 | CNY 16.47 | -6.05% | CNY 17.33 | CNY 17.77 | CNY 16.40 | 12.57M |
| 2026-07-21 | CNY 17.53 | +2.04% | CNY 17.30 | CNY 17.74 | CNY 14.60 | 21.84M |
| 2026-07-20 | CNY 17.18 | -11.99% | CNY 19.78 | CNY 19.89 | CNY 16.50 | 18.46M |
| 2026-07-17 | CNY 19.52 | -1.91% | CNY 19.91 | CNY 20.22 | CNY 19.29 | 10.65M |
| 2026-07-16 | CNY 19.90 | -2.12% | CNY 20.18 | CNY 20.41 | CNY 19.65 | 7.52M |
| 2026-07-15 | CNY 20.33 | +2.57% | CNY 19.86 | CNY 20.43 | CNY 19.28 | 10.06M |
| 2026-07-14 | CNY 19.82 | +0.41% | CNY 19.83 | CNY 20.17 | CNY 19.00 | 10.75M |
| 2026-07-13 | CNY 19.74 | -7.37% | CNY 21.27 | CNY 21.27 | CNY 19.41 | 17.09M |
| 2026-07-10 | CNY 21.31 | +7.74% | CNY 19.73 | CNY 21.89 | CNY 19.72 | 21.34M |
| 2026-07-09 | CNY 19.78 | -1.49% | CNY 20.09 | CNY 20.13 | CNY 19.20 | 9.07M |
| 2026-07-08 | CNY 20.08 | -2.29% | CNY 20.58 | CNY 20.58 | CNY 19.78 | 7.82M |
| 2026-07-07 | CNY 20.55 | -1.82% | CNY 20.80 | CNY 21.20 | CNY 20.45 | 8.49M |
| 2026-07-06 | CNY 20.93 | +0.87% | CNY 20.79 | CNY 21.35 | CNY 20.02 | 12.01M |
| 2026-07-03 | CNY 20.75 | -3.58% | CNY 21.52 | CNY 21.53 | CNY 20.43 | 12.13M |
| 2026-07-02 | CNY 21.52 | -1.65% | CNY 21.78 | CNY 22.50 | CNY 21.20 | 16.49M |
| 2026-07-01 | CNY 21.88 | +2.58% | CNY 21.32 | CNY 22.35 | CNY 21.10 | 15.89M |
| 2026-06-30 | CNY 21.33 | +0.19% | CNY 21.09 | CNY 21.33 | CNY 20.52 | 13.08M |
| 2026-06-29 | CNY 21.29 | -0.33% | CNY 21.20 | CNY 22.18 | CNY 20.68 | 18.12M |
| 2026-06-26 | CNY 21.36 | +6.22% | CNY 20.00 | CNY 21.70 | CNY 19.70 | 21.66M |
| 2026-06-25 | CNY 20.11 | -2.94% | CNY 20.67 | CNY 21.12 | CNY 20.00 | 15.02M |
| 2026-06-24 | CNY 20.72 | +2.32% | CNY 20.09 | CNY 20.80 | CNY 19.40 | 18.21M |
| 2026-06-23 | CNY 20.25 | +7.03% | CNY 19.00 | CNY 20.70 | CNY 18.65 | 22.85M |
| 2026-06-22 | CNY 18.92 | -2.87% | CNY 19.21 | CNY 19.48 | CNY 18.00 | 17.97M |
| 2026-06-18 | CNY 19.48 | +2.85% | CNY 19.20 | CNY 19.66 | CNY 18.51 | 13.78M |
| 2026-06-17 | CNY 18.94 | -3.02% | CNY 19.45 | CNY 19.68 | CNY 18.41 | 14.04M |
| 2026-06-16 | CNY 19.53 | -1.26% | CNY 19.73 | CNY 19.83 | CNY 19.38 | 7.59M |
| 2026-06-15 | CNY 19.78 | +3.02% | CNY 19.30 | CNY 19.79 | CNY 19.15 | 10.90M |
| 2026-06-12 | CNY 19.20 | -0.41% | CNY 19.38 | CNY 19.80 | CNY 19.05 | 12.51M |
| 2026-06-11 | CNY 19.28 | +3.88% | CNY 18.50 | CNY 19.30 | CNY 18.22 | 10.32M |
| 2026-06-10 | CNY 18.56 | -0.96% | CNY 18.60 | CNY 18.84 | CNY 18.11 | 9.41M |
| 2026-06-09 | CNY 18.74 | +2.46% | CNY 18.40 | CNY 18.78 | CNY 18.22 | 8.49M |
| 2026-06-08 | CNY 18.29 | -2.97% | CNY 18.50 | CNY 18.98 | CNY 18.13 | 12.98M |
| 2026-06-05 | CNY 18.85 | +4.96% | CNY 18.15 | CNY 18.90 | CNY 17.97 | 16.61M |
| 2026-06-04 | CNY 17.96 | +6.90% | CNY 16.72 | CNY 17.98 | CNY 16.50 | 12.89M |
| 2026-06-03 | CNY 16.80 | -0.65% | CNY 16.93 | CNY 17.25 | CNY 16.63 | 11.69M |
| 2026-06-02 | CNY 16.91 | -3.09% | CNY 17.28 | CNY 17.40 | CNY 16.48 | 12.75M |
| 2026-06-01 | CNY 17.45 | +0.69% | CNY 17.69 | CNY 18.96 | CNY 17.32 | 14.06M |
| 2026-05-29 | CNY 17.33 | -11.31% | CNY 19.67 | CNY 20.28 | CNY 17.16 | 24.78M |
| 2026-05-28 | CNY 19.54 | +5.34% | CNY 18.58 | CNY 19.64 | CNY 18.40 | 20.16M |
| 2026-05-27 | CNY 18.55 | -2.27% | CNY 18.88 | CNY 18.93 | CNY 18.28 | 12.82M |
| 2026-05-26 | CNY 18.98 | +7.54% | CNY 17.58 | CNY 19.19 | CNY 17.45 | 22.06M |