Want to see YB full AI Analyst Report?
Yuanbao, Inc. Unsponsored ADR (YB) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 11.04 | 11.35 | 11.00 | 11.35 | 11.35 | +4.51% | 11,484 | 0.36 |
| Nov 03, 2026 | 11.02 | 11.12 | 10.72 | 10.86 | 10.86 | -0.91% | 41,504 | 1.34 |
| Nov 02, 2026 | 11.47 | 11.61 | 10.96 | 10.96 | 10.96 | -2.14% | 12,749 | 0.41 |
| Oct 30, 2026 | 11.31 | 11.43 | 11.20 | 11.20 | 11.20 | -2.18% | 3,205 | 0.10 |
| Oct 29, 2026 | 11.18 | 11.54 | 11.18 | 11.45 | 11.45 | +3.15% | 14,942 | 0.48 |
| Oct 28, 2026 | 11.33 | 11.37 | 11.10 | 11.10 | 11.10 | +0.09% | 14,937 | 0.48 |
| Oct 27, 2026 | 11.27 | 11.31 | 11.00 | 11.09 | 11.09 | -1.95% | 41,497 | 1.36 |
| Oct 26, 2026 | 11.46 | 11.46 | 11.31 | 11.31 | 11.31 | -1.31% | 5,270 | 0.17 |
| Oct 23, 2026 | 11.74 | 11.76 | 11.35 | 11.46 | 11.46 | +1.42% | 7,135 | 0.22 |
| Oct 22, 2026 | 11.30 | 11.41 | 11.25 | 11.30 | 11.30 | -0.96% | 27,435 | 0.86 |
| Oct 21, 2026 | 11.58 | 11.60 | 11.40 | 11.41 | 11.41 | -0.52% | 8,969 | 0.28 |
| Oct 20, 2026 | 11.39 | 12.12 | 11.39 | 11.47 | 11.47 | -1.29% | 22,220 | 0.69 |
| Oct 19, 2026 | 11.52 | 12.07 | 11.52 | 11.62 | 11.62 | +0.87% | 11,345 | 0.35 |
| Oct 16, 2026 | 11.12 | 11.81 | 11.12 | 11.52 | 11.52 | +3.97% | 24,340 | 0.76 |
| Oct 15, 2026 | 11.02 | 11.10 | 11.02 | 11.08 | 11.08 | -0.54% | 80,782 | 2.60 |
| Oct 14, 2026 | 11.40 | 11.40 | 11.01 | 11.14 | 11.14 | -2.37% | 42,383 | 1.38 |
| Oct 13, 2026 | 11.62 | 11.67 | 11.31 | 11.41 | 11.41 | -2.89% | 39,397 | 1.28 |
| Oct 12, 2026 | 12.25 | 12.90 | 11.68 | 11.75 | 11.75 | -2.93% | 62,188 | 2.06 |
| Oct 09, 2026 | 12.24 | 12.24 | 11.96 | 12.11 | 12.11 | -1.10% | 26,238 | 0.86 |
| Oct 08, 2026 | 12.00 | 12.59 | 11.55 | 12.24 | 12.24 | +1.92% | 93,966 | 3.04 |
| Oct 07, 2026 | 12.41 | 12.52 | 12.01 | 12.01 | 12.01 | -3.53% | 16,650 | 0.54 |
| Oct 06, 2026 | 12.50 | 12.60 | 12.43 | 12.45 | 12.45 | -1.97% | 6,492 | 0.21 |
| Oct 05, 2026 | 12.99 | 12.99 | 12.40 | 12.70 | 12.70 | -1.85% | 44,628 | 1.44 |
| Oct 02, 2026 | 12.92 | 13.45 | 12.90 | 12.94 | 12.94 | +0.15% | 136,215 | 4.63 |
| Oct 01, 2026 | 12.33 | 13.20 | 12.28 | 12.92 | 12.92 | +3.86% | 76,933 | 2.53 |
| Sep 30, 2026 | 12.02 | 12.44 | 11.56 | 12.44 | 12.44 | +2.98% | 40,554 | 1.36 |
| Sep 29, 2026 | 12.20 | 12.20 | 11.97 | 12.08 | 12.08 | +0.00% | 18,432 | 0.61 |
| Sep 28, 2026 | 12.22 | 12.22 | 12.04 | 12.08 | 12.08 | -1.11% | 10,219 | 0.32 |
| Sep 25, 2026 | 12.01 | 12.32 | 12.01 | 12.22 | 12.22 | +0.70% | 14,925 | 0.47 |
| Sep 24, 2026 | 12.19 | 12.28 | 12.07 | 12.13 | 12.13 | -0.66% | 21,744 | 0.66 |
| Sep 23, 2026 | 12.16 | 12.31 | 12.05 | 12.21 | 12.21 | +0.41% | 20,412 | 0.62 |
| Sep 22, 2026 | 12.36 | 12.49 | 12.05 | 12.16 | 12.16 | -1.58% | 29,269 | 0.88 |
| Sep 21, 2026 | 12.57 | 12.57 | 12.07 | 12.36 | 12.36 | -0.36% | 16,490 | 0.49 |
| Sep 18, 2026 | 12.40 | 12.58 | 12.14 | 12.40 | 12.40 | +1.39% | 43,594 | 1.33 |
| Sep 17, 2026 | 12.44 | 12.54 | 12.03 | 12.23 | 12.23 | -1.69% | 39,616 | 1.21 |
| Sep 16, 2026 | 12.75 | 13.05 | 12.20 | 12.44 | 12.44 | -1.82% | 62,304 | 1.95 |
| Sep 15, 2026 | 12.69 | 13.19 | 12.52 | 12.67 | 12.67 | -3.13% | 58,634 | 1.88 |
| Sep 14, 2026 | 13.70 | 13.70 | 12.56 | 13.08 | 13.08 | -5.97% | 83,922 | 2.78 |
| Sep 11, 2026 | 13.82 | 14.34 | 13.50 | 13.91 | 13.91 | +1.98% | 84,802 | 2.93 |
| Sep 10, 2026 | 13.62 | 14.00 | 13.50 | 13.64 | 13.64 | +1.49% | 67,445 | 2.30 |
| Sep 09, 2026 | 13.40 | 13.60 | 13.32 | 13.44 | 13.44 | -0.33% | 26,673 | 0.91 |
| Sep 08, 2026 | 13.70 | 13.70 | 13.44 | 13.49 | 13.49 | -1.71% | 17,564 | 0.58 |
| Sep 07, 2026 | 13.62 | 13.89 | 13.62 | 13.72 | 13.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.62 | 13.89 | 13.62 | 13.72 | 13.72 | +0.73% | 16,240 | 0.49 |
| Sep 03, 2026 | 13.80 | 13.91 | 13.44 | 13.62 | 13.62 | -0.66% | 22,887 | 0.68 |
| Sep 02, 2026 | 13.75 | 13.75 | 13.20 | 13.71 | 13.71 | +0.59% | 27,513 | 0.81 |
| Sep 01, 2026 | 13.82 | 13.88 | 13.50 | 13.63 | 13.63 | -1.52% | 19,573 | 0.58 |
| Aug 31, 2026 | 13.43 | 14.00 | 13.43 | 13.84 | 13.84 | +2.59% | 28,120 | 0.82 |
| Aug 28, 2026 | 13.71 | 13.90 | 13.46 | 13.49 | 13.49 | -1.60% | 16,029 | 0.45 |
| Aug 27, 2026 | 13.55 | 14.00 | 13.53 | 13.71 | 13.71 | +3.08% | 21,418 | 0.59 |
