Dark

YB
Yuanbao Inc.
stock NASDAQ ADR

At Close

Sep 10, 2026 3:59:11 PM EDT

13.56USD+1.157%(+0.16)67,444

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 10, 2026 9:26:30 AM EDT

13.83USD+3.209%(+0.43)4,830

After-hours

Sep 10, 2026 4:00:30 PM EDT

13.64USD+0.627%(+0.08)1,493

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	13.9300	13.9600	13.5600	13.5600	+0.893%	67,444	0.000%
2026-09-09	13.4000	13.6000	13.3200	13.4400	-0.334%	26,673	+0.893%
2026-09-08	13.7000	13.7000	13.4350	13.4850	-1.713%	17,565	+0.556%
2026-09-04	13.6200	13.8900	13.6200	13.7200	+0.734%	16,241	-1.166%
2026-09-03	13.8000	13.9100	13.4400	13.6200	-0.656%	22,889	-0.441%
2026-09-02	13.7500	13.7500	13.2000	13.7100	+0.587%	27,513	-1.094%
2026-09-01	13.8200	13.8800	13.5000	13.6300	-1.517%	19,583	-0.514%
2026-08-31	13.4300	14.0000	13.4300	13.8400	+2.595%	28,121	-2.023%
2026-08-28	13.7105	13.9000	13.4600	13.4900	-1.605%	16,030	+0.519%
2026-08-27	13.5500	14.0000	13.5250	13.7100	+3.083%	21,418	-1.094%
2026-08-26	13.7100	14.3000	13.3000	13.3000	-3.832%	11,534	+1.955%
2026-08-25	13.5000	13.8650	13.5000	13.8300	+1.319%	3,567	-1.952%
2026-08-24	13.9400	14.0000	13.6000	13.6500	+0.962%	9,374	-0.659%
2026-08-21	13.8700	14.2000	13.5200	13.5200	+0.896%	7,953	+0.296%
2026-08-20	13.9000	13.9900	12.1100	13.4000	-3.039%	67,747	+1.194%
2026-08-19	13.9900	14.0000	13.7900	13.8200	-0.861%	16,905	-1.881%
2026-08-18	14.2500	14.2500	13.7500	13.9400	-3.060%	35,126	-2.726%
2026-08-17	14.0000	14.3900	13.5000	14.3800	+6.756%	113,347	-5.702%
2026-08-14	13.5500	13.5500	13.3700	13.4700	-0.370%	14,789	+0.668%
2026-08-13	13.7600	13.7900	13.4800	13.5200	-1.744%	5,278	+0.296%
2026-08-12	13.7300	13.7800	13.7000	13.7600	+0.218%	2,865	-1.453%
2026-08-11	13.8400	13.8450	13.7000	13.7300	-0.795%	3,488	-1.238%
2026-08-10	14.0000	14.0000	13.5900	13.8400	-0.717%	14,184	-2.023%
2026-08-07	13.6000	14.0000	13.2700	13.9400	+1.975%	9,638	-2.726%
2026-08-06	13.7300	13.9999	13.4100	13.6700	-0.183%	4,816	-0.805%
2026-08-05	13.9300	14.0300	13.6400	13.6950	-2.179%	9,671	-0.986%
2026-08-04	14.3000	14.3000	13.8750	14.0000	-2.029%	13,637	-3.143%
2026-08-03	13.5500	14.3000	13.5500	14.2900	+6.324%	9,700	-5.108%
2026-07-31	13.2205	13.4800	13.2205	13.4400	+1.434%	9,309	+0.893%
2026-07-30	13.4000	13.5150	13.0400	13.2500	-1.340%	14,523	+2.340%
2026-07-29	13.5000	13.6200	13.3200	13.4300	+0.864%	35,950	+0.968%
2026-07-28	14.1200	14.1200	13.1300	13.3150	-6.100%	60,279	+1.840%
2026-07-27	13.4400	14.1899	13.4000	14.1800	+6.456%	24,217	-4.372%
2026-07-24	13.5300	13.5500	13.1700	13.3200	-0.819%	25,174	+1.802%
2026-07-23	13.6950	13.6950	13.1400	13.4300	-1.756%	31,478	+0.968%
2026-07-22	13.7700	13.9900	13.6700	13.6700	-2.357%	23,641	-0.805%
2026-07-21	13.7300	14.0000	13.6700	14.0000	+1.597%	17,728	-3.143%
2026-07-20	13.7050	13.7800	13.6100	13.7800	-0.434%	7,134	-1.597%
2026-07-17	13.9900	14.1550	13.6995	13.8400	-1.072%	19,345	-2.023%
2026-07-16	13.5000	14.0000	13.5000	13.9900	+3.019%	40,167	-3.074%
2026-07-15	13.8500	13.9100	13.5300	13.5800	-1.737%	28,180	-0.147%
2026-07-14	14.4700	14.4700	13.6100	13.8200	-4.426%	42,309	-1.881%
2026-07-13	14.3000	14.5000	13.9400	14.4600	+0.277%	119,709	-6.224%
2026-07-10	14.3300	14.5000	14.1201	14.4200	-0.620%	25,511	-5.964%
2026-07-09	13.9077	14.5100	13.8461	14.5100	0.000%	22,264	-6.547%
2026-07-08	14.9100	14.9100	14.2000	14.5100	-2.617%	26,064	-6.547%
2026-07-07	14.7500	15.0000	14.5100	14.9000	+3.114%	38,900	-8.993%
2026-07-06	14.9200	15.2000	14.3900	14.4500	-3.795%	138,093	-6.159%
2026-07-02	15.2800	16.0000	14.8300	15.0200	-8.303%	60,810	-9.720%
2026-07-01	15.4900	17.1100	15.4900	16.3800	+7.480%	76,689	-17.216%
2026-06-30	15.2000	15.4700	14.9050	15.2400	+1.872%	29,705	-11.024%
2026-06-29	14.8000	15.4900	14.3000	14.9600	+2.536%	99,300	-9.358%
2026-06-26	14.7200	14.9500	14.4240	14.5900	+0.103%	15,851	-7.060%
2026-06-25	14.4500	14.8900	14.2100	14.5750	+1.639%	47,746	-6.964%
2026-06-24	15.3800	15.3800	14.2600	14.3400	-5.159%	32,354	-5.439%
2026-06-23	15.0100	15.3000	15.0100	15.1200	0.000%	7,132	-10.317%
2026-06-22	15.1400	15.3300	14.8100	15.1200	-0.395%	41,708	-10.317%
2026-06-18	15.0700	15.5200	15.0300	15.1800	+0.463%	13,474	-10.672%
2026-06-17	15.5500	15.5500	15.0700	15.1100	-2.830%	20,548	-10.258%
2026-06-16	15.8600	16.0000	15.3900	15.5500	-1.707%	11,356	-12.797%
2026-06-15	16.0000	16.0600	15.4000	15.8200	+1.216%	85,859	-14.286%
2026-06-12	16.4000	16.4590	15.5650	15.6300	-3.100%	31,945	-13.244%
2026-06-11	16.9600	16.9600	15.6000	16.1300	-4.216%	67,312	-15.933%
2026-06-10	16.9700	17.5600	16.4401	16.8400	+15.580%	201,288	-19.477%
2026-06-09	14.5450	14.9000	14.4400	14.5700	-1.886%	19,770	-6.932%
2026-06-08	14.7500	15.3500	14.5700	14.8500	+1.296%	28,430	-8.687%
2026-06-05	14.9500	15.3600	14.1500	14.6600	-0.946%	52,142	-7.503%
2026-06-04	15.0000	15.3300	14.7050	14.8000	-0.471%	18,874	-8.378%
2026-06-03	14.8900	15.4350	14.6100	14.8700	-2.042%	51,038	-8.810%
2026-06-02	15.2300	15.6900	14.9000	15.1800	+1.606%	96,971	-10.672%
2026-06-01	14.8400	15.8000	14.5200	14.9400	+0.606%	55,043	-9.237%
2026-05-29	14.2600	15.4810	14.2500	14.8500	+4.211%	38,579	-8.687%
2026-05-28	13.8900	14.4500	13.8900	14.2500	+5.244%	15,380	-4.842%
2026-05-27	12.5750	14.0610	12.5750	13.5400	+9.458%	53,282	+0.148%
2026-05-26	12.7000	13.0550	12.0100	12.3700	-2.598%	62,690	+9.620%
2026-05-22	14.0000	14.0200	12.6700	12.7000	-9.737%	80,343	+6.772%
2026-05-21	14.2200	14.8400	14.0600	14.0700	-1.332%	51,376	-3.625%
2026-05-20	14.2200	14.9950	14.1700	14.2600	+0.920%	15,289	-4.909%
2026-05-19	14.4250	15.0900	14.1200	14.1300	-1.258%	35,373	-4.034%
2026-05-18	14.1350	14.7760	14.0900	14.3100	+0.633%	29,081	-5.241%
2026-05-15	14.0400	14.8100	14.0400	14.2200	0.000%	16,499	-4.641%
2026-05-14	14.2900	14.5456	14.1000	14.2200	-0.559%	9,918	-4.641%
2026-05-13	15.2000	15.2600	14.0750	14.3000	-7.203%	46,938	-5.175%
2026-05-12	15.8100	15.8100	15.3500	15.4100	-2.530%	15,897	-12.005%
2026-05-11	15.5100	15.9400	15.5100	15.8100	+1.087%	9,505	-14.231%
2026-05-08	15.9700	16.1800	15.4500	15.6400	-1.325%	27,264	-13.299%
2026-05-07	15.6104	16.1900	15.4000	15.8500	+2.523%	66,565	-14.448%
2026-05-06	15.6500	15.7900	15.4400	15.4600	-0.643%	15,935	-12.290%
2026-05-05	15.5400	16.2000	15.4100	15.5600	+1.766%	36,461	-12.853%
2026-05-04	16.4500	16.4500	15.0600	15.2900	-6.654%	39,085	-11.315%
2026-05-01	16.8000	16.9800	15.8700	16.3800	-0.727%	8,747	-17.216%
2026-04-30	15.8000	16.7900	15.8000	16.5000	+4.962%	31,264	-17.818%
2026-04-29	16.0000	16.2525	15.5000	15.7200	-1.873%	18,558	-13.740%
2026-04-28	16.3500	16.4700	15.9250	16.0200	-2.018%	18,866	-15.356%
2026-04-27	16.9079	16.9400	16.3500	16.3500	-2.271%	21,249	-17.064%
2026-04-24	17.5500	17.5500	16.7200	16.7300	-3.573%	18,524	-18.948%
2026-04-23	17.5000	17.5450	17.1800	17.3500	+0.231%	13,993	-21.844%
2026-04-22	17.9200	17.9200	17.3100	17.3100	-1.424%	11,845	-21.664%
2026-04-21	18.5100	18.8000	17.5600	17.5600	-4.565%	25,755	-22.779%
2026-04-20	17.7000	18.5500	17.1000	18.4000	+3.896%	62,726	-26.304%
2026-04-17	18.1800	18.5000	17.5000	17.7100	-2.209%	56,439	-23.433%
2026-04-16	18.4000	18.4650	17.8100	18.1100	-2.791%	26,965	-25.124%
2026-04-15	18.0400	18.6300	18.0100	18.6300	+2.250%	13,754	-27.214%
2026-04-14	17.7700	18.4900	17.5800	18.2200	+2.475%	28,577	-25.576%
2026-04-13	18.2100	19.0000	17.2000	17.7800	-4.409%	34,086	-23.735%
2026-04-10	18.8200	19.1900	18.4000	18.6000	-1.847%	39,113	-27.097%
2026-04-09	19.0300	19.1350	18.8000	18.9500	+0.691%	204,512	-28.443%
2026-04-08	19.0800	19.3000	18.8104	18.8200	-0.371%	51,996	-27.949%
2026-04-07	19.2274	19.5400	18.8900	18.8900	-2.226%	32,715	-28.216%
2026-04-06	19.0500	19.7800	19.0113	19.3200	+1.899%	27,226	-29.814%
2026-04-02	18.6000	19.2000	18.6000	18.9600	-1.301%	78,943	-28.481%
2026-04-01	17.9900	19.4899	17.9900	19.2100	+8.900%	24,591	-29.412%
2026-03-31	17.6050	18.1000	17.4700	17.6400	+2.024%	41,066	-23.129%
2026-03-30	16.5100	17.9900	16.5000	17.2900	+1.766%	91,754	-21.573%
2026-03-27	17.3300	17.6050	16.8350	16.9900	-1.849%	40,373	-20.188%
2026-03-26	17.3500	17.8000	17.0852	17.3100	-0.345%	34,055	-21.664%
2026-03-25	17.1200	17.7800	17.1200	17.3700	+0.637%	31,738	-21.934%
2026-03-24	17.7000	17.9500	17.0300	17.2600	-2.486%	31,474	-21.437%
2026-03-23	18.3500	18.3500	17.5800	17.7000	-1.228%	50,820	-23.390%
2026-03-20	16.7200	18.0000	16.7200	17.9200	+7.241%	77,708	-24.330%
2026-03-19	19.3000	19.3000	16.7100	16.7100	-14.176%	123,727	-18.851%
2026-03-18	20.0000	20.0550	19.4000	19.4700	+0.051%	53,632	-30.354%
2026-03-17	20.0000	20.0000	19.4400	19.4600	-2.456%	100,668	-30.319%
2026-03-16	19.6400	20.3250	19.6000	19.9500	+3.798%	55,564	-32.030%
2026-03-13	19.4775	19.6250	19.2000	19.2200	-0.259%	23,485	-29.448%
2026-03-12	20.0900	20.1000	19.1600	19.2700	-2.430%	46,279	-29.632%
2026-03-11	20.0200	20.3500	19.6200	19.7500	-1.692%	66,235	-31.342%
2026-03-10	20.0900	20.2000	19.6900	20.0900	+2.291%	65,389	-32.504%
2026-03-09	19.5000	19.9100	19.0900	19.6400	-2.337%	59,834	-30.957%
2026-03-06	19.5450	20.1300	19.5450	20.1100	+1.463%	21,364	-32.571%
2026-03-05	20.0000	20.0500	19.6201	19.8200	-1.784%	11,976	-31.584%
2026-03-04	19.4100	20.2000	19.4100	20.1800	+3.967%	19,078	-32.805%
2026-03-03	19.4400	19.7350	19.4000	19.4100	-2.413%	7,137	-30.139%
2026-03-02	19.4400	20.1900	19.2500	19.8900	+1.791%	18,452	-31.825%
2026-02-27	19.3200	19.5750	19.1350	19.5400	+1.244%	38,045	-30.604%
2026-02-26	19.8850	19.8850	19.2100	19.3000	-3.548%	17,083	-29.741%
2026-02-25	19.6700	20.3500	19.1500	20.0100	+1.832%	59,987	-32.234%
2026-02-24	19.7900	20.3800	19.5050	19.6500	-0.858%	105,500	-30.992%
2026-02-23	20.2000	20.2000	19.7100	19.8200	-2.604%	57,945	-31.584%
2026-02-20	20.0000	20.3900	19.9400	20.3500	+1.954%	16,545	-33.366%
2026-02-19	19.9000	20.2050	19.9000	19.9600	+0.656%	15,216	-32.064%
2026-02-18	20.3600	20.5897	19.8000	19.8300	-4.869%	23,141	-31.619%
2026-02-17	19.7700	20.9900	19.7700	20.8450	+4.907%	56,811	-34.948%
2026-02-13	19.9600	20.0450	19.5800	19.8700	+0.863%	28,079	-31.756%
2026-02-12	19.9800	20.5000	19.6200	19.7000	-0.955%	67,150	-31.168%
2026-02-11	20.5000	20.5200	19.8900	19.8900	-2.833%	74,529	-31.825%
2026-02-10	20.4900	20.6100	20.0700	20.4700	-0.534%	55,848	-33.757%
2026-02-09	20.6900	20.6900	20.1100	20.5800	+1.280%	76,553	-34.111%
2026-02-06	19.2380	21.2300	19.1800	20.3200	+7.230%	62,659	-33.268%
2026-02-05	19.2900	19.4400	18.8089	18.9500	-2.168%	41,163	-28.443%
2026-02-04	19.1000	20.1000	18.7566	19.3700	+1.680%	46,035	-29.995%
2026-02-03	19.8400	20.0000	18.6000	19.0500	-4.079%	70,168	-28.819%
2026-02-02	19.1950	20.0550	19.1950	19.8600	+2.266%	22,788	-31.722%
2026-01-30	19.8800	20.1150	19.3100	19.4200	-2.314%	43,062	-30.175%
2026-01-29	19.9200	20.3600	19.5200	19.8800	-0.798%	36,856	-31.791%
2026-01-28	19.5400	20.6199	19.5000	20.0400	+1.881%	12,076	-32.335%
2026-01-27	19.9100	19.9200	19.0900	19.6700	-0.907%	62,880	-31.063%
2026-01-26	19.9000	20.4899	19.8500	19.8500	-1.587%	25,102	-31.688%
2026-01-23	20.6500	20.7900	20.0100	20.1700	-2.277%	79,253	-32.771%
2026-01-22	21.1200	21.1400	20.6100	20.6400	-1.621%	16,192	-34.302%
2026-01-21	21.5000	21.6500	20.8000	20.9800	-1.917%	42,771	-35.367%
2026-01-20	20.1900	21.4000	20.1900	21.3900	+4.879%	205,148	-36.606%
2026-01-16	20.3300	20.7850	19.6300	20.3950	+0.320%	53,960	-33.513%
2026-01-15	20.4200	20.8200	20.2712	20.3300	+0.445%	33,209	-33.301%
2026-01-14	20.3500	20.4000	20.0100	20.2400	-0.345%	76,065	-33.004%
2026-01-13	20.2700	20.3900	19.8000	20.3100	-0.660%	129,088	-33.235%
2026-01-12	20.3550	20.9499	20.0800	20.4450	+1.565%	109,172	-33.676%
2026-01-09	20.2500	20.5350	20.1300	20.1300	+0.902%	15,323	-32.638%
2026-01-08	19.9200	20.1800	19.7600	19.9500	+0.758%	15,606	-32.030%
2026-01-07	20.2600	20.5050	19.8000	19.8000	-2.270%	32,348	-31.515%
2026-01-06	20.1800	20.3930	20.0200	20.2600	-0.197%	122,896	-33.070%
2026-01-05	20.1400	20.7050	19.9300	20.3000	+1.500%	36,265	-33.202%
2026-01-02	20.0800	20.3500	19.8500	20.0000	-1.283%	55,118	-32.200%
2025-12-31	20.2700	20.4500	20.2000	20.2600	+0.049%	13,427	-33.070%
2025-12-30	20.5000	20.5000	20.0600	20.2500	-0.833%	11,566	-33.037%
2025-12-29	20.0100	20.4200	19.7200	20.4200	+1.693%	41,385	-33.595%
2025-12-26	19.8600	20.2100	19.8600	20.0800	-0.446%	5,467	-32.470%
2025-12-24	19.7720	20.4650	19.7000	20.1700	+1.561%	39,306	-32.771%
2025-12-23	20.0700	20.2400	19.8600	19.8600	-1.974%	26,531	-31.722%
2025-12-22	20.4000	20.6600	20.0294	20.2600	+0.148%	38,323	-33.070%
2025-12-19	20.1050	20.3500	20.0500	20.2300	+0.497%	13,961	-32.971%
2025-12-18	20.2612	20.3200	19.8100	20.1300	-0.935%	36,395	-32.638%
2025-12-17	20.1800	20.6500	20.0228	20.3200	-1.215%	23,132	-33.268%
2025-12-16	20.3200	20.6800	19.9407	20.5700	+2.389%	22,718	-34.079%
2025-12-15	20.0300	20.6500	19.8800	20.0900	+1.413%	27,103	-32.504%
2025-12-12	20.2800	20.6900	19.8000	19.8100	-3.835%	24,424	-31.550%
2025-12-11	20.7000	20.9500	20.4350	20.6000	-1.998%	23,565	-34.175%
2025-12-10	21.5000	22.4000	20.7000	21.0200	-1.407%	39,503	-35.490%
2025-12-09	21.9900	22.2200	21.0300	21.3200	-2.870%	85,090	-36.398%
2025-12-08	22.1700	22.6550	20.0900	21.9500	-0.091%	128,790	-38.223%
2025-12-05	21.1700	22.7000	20.4100	21.9700	+4.173%	119,255	-38.279%
2025-12-04	22.9600	23.6500	20.8850	21.0900	-7.215%	308,145	-35.704%
2025-12-03	22.5100	22.8100	20.8000	22.7300	+10.073%	138,315	-40.343%
2025-12-02	20.6100	21.2400	20.1800	20.6500	+0.194%	41,994	-34.334%
2025-12-01	20.1900	21.6000	20.0000	20.6100	+2.901%	227,989	-34.207%
2025-11-28	20.0000	21.1921	19.9100	20.0290	+0.497%	6,967	-32.298%
2025-11-26	19.8800	20.4681	19.8800	19.9300	+0.050%	36,012	-31.962%
2025-11-25	20.0500	20.2240	19.4500	19.9200	-2.592%	35,246	-31.928%
2025-11-24	20.1100	20.7000	20.1100	20.4500	+2.558%	64,555	-33.692%
2025-11-21	19.9400	20.1900	19.0000	19.9400	0.000%	35,050	-31.996%
2025-11-20	20.8400	21.2850	19.5100	19.9400	-4.365%	33,440	-31.996%
2025-11-19	20.5000	20.8900	20.5000	20.8500	+1.832%	24,919	-34.964%
2025-11-18	20.8000	20.8000	20.1800	20.4750	-2.616%	35,139	-33.773%
2025-11-17	21.0000	21.0600	20.6669	21.0250	+0.281%	6,506	-35.505%
2025-11-14	20.5000	21.0000	20.3800	20.9660	+1.432%	16,529	-35.324%
2025-11-13	21.7300	21.9400	20.5000	20.6700	-5.530%	17,366	-34.398%
2025-11-12	21.9000	22.0200	21.3300	21.8800	-0.410%	106,546	-38.026%
2025-11-11	21.9000	22.1900	21.8800	21.9700	+0.091%	24,129	-38.279%
2025-11-10	22.2400	22.2400	21.7400	21.9500	+0.504%	22,641	-38.223%
2025-11-07	21.1600	21.8400	21.0284	21.8400	+3.385%	28,688	-37.912%
2025-11-06	23.0000	23.0000	21.0000	21.1250	-5.565%	19,453	-35.811%
2025-11-05	21.4500	22.3700	21.0000	22.3700	+7.342%	34,274	-39.383%
2025-11-04	22.2800	22.7950	20.3500	20.8400	-7.047%	48,801	-34.933%
2025-11-03	22.8400	23.0300	22.2600	22.4200	-1.839%	16,935	-39.518%
2025-10-31	23.2600	23.2600	22.4700	22.8400	-0.890%	12,305	-40.630%
2025-10-30	22.0950	23.3000	22.0950	23.0450	-0.625%	48,002	-41.159%
2025-10-29	23.0800	23.8000	21.1000	23.1900	+0.173%	52,572	-41.527%
2025-10-28	23.8000	23.9800	22.8000	23.1500	-3.542%	43,480	-41.425%
2025-10-27	23.3800	24.4000	22.9686	24.0000	+1.997%	74,048	-43.500%
2025-10-24	23.5700	23.7500	23.0500	23.5300	-0.339%	31,179	-42.371%
2025-10-23	23.1000	23.8700	22.8900	23.6100	+2.966%	30,275	-42.567%
2025-10-22	22.7500	23.2600	22.4950	22.9300	-3.574%	40,468	-40.863%
2025-10-21	23.7100	24.0500	22.8900	23.7800	-0.834%	23,379	-42.977%
2025-10-20	22.6700	24.1500	22.4950	23.9800	+5.779%	58,353	-43.453%
2025-10-17	22.0600	22.6800	21.6900	22.6700	+1.205%	29,996	-40.185%
2025-10-16	22.5600	23.2350	22.0500	22.4000	+0.629%	59,690	-39.464%
2025-10-15	21.2000	22.4300	20.6300	22.2600	+4.852%	40,853	-39.084%
2025-10-14	21.1600	21.6600	20.3500	21.2300	-1.713%	46,928	-36.128%
2025-10-13	21.3000	21.9150	20.5600	21.6000	+7.516%	38,709	-37.222%
2025-10-10	21.5050	22.5900	20.0900	20.0900	-8.971%	124,741	-32.504%
2025-10-09	20.2500	22.7550	20.0700	22.0700	+9.965%	56,377	-38.559%
2025-10-08	19.7200	20.2463	19.7200	20.0700	+3.082%	19,383	-32.436%
2025-10-07	19.6500	20.1550	19.3000	19.4700	-1.716%	100,557	-30.354%
2025-10-06	19.9950	20.3150	19.3250	19.8100	+3.016%	86,889	-31.550%
2025-10-03	18.8300	20.3000	18.8300	19.2300	+3.722%	129,349	-29.485%
2025-10-02	18.8800	19.5000	18.1000	18.5400	-2.008%	106,664	-26.861%
2025-10-01	19.8000	19.8000	18.5100	18.9200	-3.666%	80,205	-28.330%
2025-09-30	21.0500	21.0500	19.5200	19.6400	-2.045%	53,064	-30.957%
2025-09-29	20.7900	20.9799	19.9400	20.0500	-2.128%	105,682	-32.369%
2025-09-26	21.2000	22.2000	20.2500	20.4860	-2.168%	48,388	-33.808%
2025-09-25	20.2500	22.1740	19.8100	20.9400	+4.465%	149,318	-35.244%
2025-09-24	21.9400	22.0674	19.7100	20.0450	-7.499%	88,748	-32.352%
2025-09-23	22.3300	22.9900	21.5200	21.6700	-2.607%	50,629	-37.425%
2025-09-22	23.5100	23.5100	22.2300	22.2500	-5.560%	39,213	-39.056%
2025-09-19	24.2500	24.4000	23.1700	23.5600	-1.587%	112,615	-42.445%
2025-09-18	23.0400	24.3950	23.0400	23.9400	+0.167%	38,900	-43.358%
2025-09-17	24.7000	25.3250	23.7000	23.9000	-2.449%	102,680	-43.264%
2025-09-16	24.5600	24.5600	23.8750	24.5000	+3.990%	54,039	-44.653%
2025-09-15	25.1000	25.1000	23.5400	23.5600	-7.098%	84,703	-42.445%
2025-09-12	25.9700	25.9800	24.8600	25.3600	-0.627%	35,127	-46.530%
2025-09-11	24.5800	25.9850	24.1300	25.5200	+4.036%	60,042	-46.865%
2025-09-10	23.8400	24.7000	23.6400	24.5300	+3.985%	42,990	-44.721%
2025-09-09	23.5900	23.6000	23.0000	23.5900	+0.898%	45,337	-42.518%
2025-09-08	23.8700	24.0150	23.0000	23.3800	-1.971%	84,252	-42.002%
2025-09-05	23.0000	24.2500	22.7000	23.8500	+5.484%	73,187	-43.145%
2025-09-04	24.2452	24.4700	22.4900	22.6100	-7.374%	87,726	-40.027%
2025-09-03	23.9000	24.8900	23.5750	24.4100	+2.563%	47,614	-44.449%
2025-09-02	23.0000	24.6600	22.9600	23.8000	+1.666%	43,989	-43.025%
2025-08-29	23.9700	24.8550	21.6675	23.4100	+0.451%	96,848	-42.076%
2025-08-28	26.1600	26.1600	23.0000	23.3050	-11.455%	134,127	-41.815%
2025-08-27	29.0000	30.0000	26.0000	26.3200	-12.032%	175,873	-48.480%
2025-08-26	29.8900	30.5000	28.8000	29.9200	+1.665%	49,380	-54.679%
2025-08-25	28.5000	30.3300	27.9000	29.4300	+8.498%	110,073	-53.925%
2025-08-22	26.2000	27.7840	25.2725	27.1250	+7.810%	87,389	-50.009%
2025-08-21	26.0000	26.2400	25.1600	25.1600	-0.435%	50,599	-46.105%
2025-08-20	26.0500	26.0500	25.0000	25.2700	-1.902%	26,493	-46.340%
2025-08-19	26.0620	26.3600	24.8000	25.7600	-1.829%	37,427	-47.360%
2025-08-18	26.6600	26.6600	25.4601	26.2400	-0.342%	38,332	-48.323%
2025-08-15	26.2700	26.9900	24.5301	26.3300	+1.230%	73,899	-48.500%
2025-08-14	27.0500	27.0500	25.6900	26.0100	-4.515%	32,650	-47.866%
2025-08-13	27.0000	28.9999	26.0000	27.2400	+3.221%	158,245	-50.220%
2025-08-12	26.0600	26.7000	25.2600	26.3900	+2.525%	44,344	-48.617%
2025-08-11	26.6600	26.9100	25.4400	25.7400	-1.606%	44,769	-47.319%
2025-08-08	27.0000	27.2500	25.5000	26.1600	-3.504%	23,812	-48.165%
2025-08-07	27.9000	28.5000	26.4300	27.1100	-4.340%	38,241	-49.982%
2025-08-06	26.4200	28.5000	25.8500	28.3400	+5.549%	42,984	-52.152%
2025-08-05	26.3200	27.0000	25.6337	26.8500	-0.556%	17,533	-49.497%
2025-08-04	25.6550	27.0900	24.7800	27.0000	+3.528%	33,151	-49.778%
2025-08-01	26.8650	26.8650	25.2574	26.0800	-3.407%	58,952	-48.006%
2025-07-31	27.1550	27.2900	26.6500	27.0000	-1.135%	46,279	-49.778%
2025-07-30	26.8000	27.7950	26.6800	27.3100	+0.183%	29,732	-50.348%
2025-07-29	27.6393	28.0000	26.9000	27.2600	-0.764%	54,823	-50.257%
2025-07-28	28.0600	28.0600	26.5600	27.4700	-0.938%	31,830	-50.637%
2025-07-25	29.2100	29.8000	26.9144	27.7300	-7.474%	49,784	-51.100%
2025-07-24	29.2000	30.1600	26.6600	29.9700	+2.602%	42,008	-54.755%
2025-07-23	26.6800	29.9600	26.6800	29.2100	+8.306%	46,702	-53.578%
2025-07-22	26.0000	27.0000	25.5100	26.9700	+3.294%	20,639	-49.722%
2025-07-21	27.4700	27.4700	25.7500	26.1100	-4.951%	35,957	-48.066%
2025-07-18	27.0100	28.3100	27.0000	27.4700	+3.856%	54,942	-50.637%
2025-07-17	25.0000	26.7550	24.9900	26.4500	+6.012%	46,281	-48.733%
2025-07-16	27.9962	28.6700	24.9000	24.9500	-8.608%	162,471	-45.651%
2025-07-15	30.3100	30.3500	27.0000	27.3000	-9.483%	129,197	-50.330%
2025-07-14	28.3000	30.8899	28.1000	30.1600	+5.491%	91,855	-55.040%
2025-07-11	29.3600	29.6700	28.0600	28.5900	-3.640%	42,466	-52.571%
2025-07-10	29.8100	31.0000	28.0100	29.6700	-3.825%	172,908	-54.297%
2025-07-09	27.1200	30.8700	25.9950	30.8500	+14.006%	270,433	-56.045%
2025-07-08	23.8500	27.8897	23.5600	27.0600	+17.652%	376,888	-49.889%
2025-07-07	22.0000	24.6900	21.6500	23.0000	+3.510%	341,687	-41.043%
2025-07-03	21.0700	22.2550	21.0700	22.2200	+6.571%	110,213	-38.974%
2025-07-02	20.6800	21.0700	20.6100	20.8500	-0.762%	32,357	-34.964%
2025-07-01	21.0300	21.1300	20.8650	21.0100	-0.048%	88,290	-35.459%
2025-06-30	22.2000	22.8100	20.8190	21.0200	-4.106%	139,003	-35.490%
2025-06-27	21.2000	22.3000	20.4274	21.9200	+3.202%	162,408	-38.139%
2025-06-26	21.3900	21.4200	20.9850	21.2400	+1.191%	199,052	-36.158%
2025-06-25	21.1200	21.5800	20.9000	20.9900	-0.048%	196,914	-35.398%
2025-06-24	21.0000	21.5000	20.5267	21.0000	-0.427%	129,874	-35.429%
2025-06-23	20.1500	21.3900	20.1500	21.0900	+3.281%	97,653	-35.704%
2025-06-20	21.8600	21.9000	20.0000	20.4200	-5.985%	165,062	-33.595%
2025-06-18	21.5000	22.0000	19.5168	21.7200	+1.781%	321,203	-37.569%
2025-06-17	20.0000	22.0000	19.9800	21.3400	+7.506%	239,095	-36.457%
2025-06-16	18.4900	20.0000	18.4900	19.8500	+10.585%	126,195	-31.688%
2025-06-13	18.0000	18.1600	17.2500	17.9500	-1.482%	202,475	-24.457%
2025-06-12	15.8100	18.5000	15.6900	18.2200	+15.683%	371,466	-25.576%
2025-06-11	15.5200	15.9000	15.5000	15.7500	-1.501%	146,070	-13.905%
2025-06-10	15.7000	16.2200	15.7000	15.9900	-4.708%	129,420	-15.197%
2025-06-09	15.3300	16.9000	14.9750	16.7800	+10.613%	143,153	-19.190%
2025-06-06	14.9200	15.2500	14.9200	15.1700	+0.464%	99,533	-10.613%
2025-06-05	16.2350	16.2350	14.4900	15.1000	-2.265%	157,240	-10.199%
2025-06-04	15.1900	15.4500	15.0900	15.4500	+1.645%	76,181	-12.233%
2025-06-03	15.0000	15.2000	14.9100	15.2000	+0.396%	51,794	-10.789%
2025-06-02	14.8500	15.1600	14.7840	15.1400	+0.265%	40,744	-10.436%
2025-05-30	14.9031	15.1000	14.8000	15.1000	-1.113%	40,490	-10.199%
2025-05-29	14.7000	15.2779	14.7000	15.2700	+5.238%	40,764	-11.198%
2025-05-28	14.8900	15.4800	14.5100	14.5100	-1.225%	33,934	-6.547%
2025-05-27	14.7400	15.0000	14.4611	14.6900	-2.001%	18,364	-7.692%
2025-05-23	14.4200	15.0000	14.3800	14.9900	+2.601%	35,372	-9.540%
2025-05-22	14.6950	14.7900	14.4034	14.6100	-0.949%	13,922	-7.187%
2025-05-21	14.7000	15.4900	14.5200	14.7500	-0.940%	34,330	-8.068%
2025-05-20	14.7000	14.9000	14.6900	14.8900	-0.733%	28,299	-8.932%
2025-05-19	14.9800	15.2900	14.6000	15.0000	+0.200%	49,542	-9.600%
2025-05-16	14.7250	15.1900	14.2000	14.9700	+2.115%	27,978	-9.419%
2025-05-15	14.9500	14.9800	14.5256	14.6600	-1.013%	7,630	-7.503%
2025-05-14	14.5800	15.3000	14.2500	14.8100	+4.149%	27,390	-8.440%
2025-05-13	14.8200	14.8200	14.1690	14.2200	-4.049%	28,626	-4.641%
2025-05-12	14.6280	14.8400	14.0400	14.8200	+1.786%	35,733	-8.502%
2025-05-09	14.9497	14.9750	14.4200	14.5600	-1.422%	40,239	-6.868%
2025-05-08	14.8900	15.2412	14.2279	14.7700	-1.402%	79,579	-8.192%
2025-05-07	14.6100	15.0858	14.5100	14.9800	+0.571%	28,560	-9.479%
2025-05-06	15.0000	15.0200	14.1000	14.8950	-0.766%	150,786	-8.963%
2025-05-05	15.0000	15.1800	15.0000	15.0100	-0.662%	101,167	-9.660%
2025-05-02	15.2995	15.4000	15.0200	15.1100	+0.733%	58,156	-10.258%
2025-05-01	15.2000	15.8500	15.0000	15.0000	-6.015%	220,575	-9.600%
2025-04-30	21.6600	28.9900	15.6600	15.9600	0.000%	1,101,370	-15.038%

.dark-mode .Jz8TQf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jz8TQf{ color: #333333; background-color: white; border: 2px solid #333333; }YBYuanbao Inc.stock NASDAQ ADR

YB
Yuanbao Inc.
stock NASDAQ ADR