5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
-28.12%
YEAR-TO-DATE PERFORMANCE
-3.11%
Yuanbao Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $19.88 | $19.42 (-2.31%) | $20.11 | $19.31 | 43.06 K | $116.55 M |
| 01/29/2026 | $19.92 | $19.88 (-0.2%) | $20.36 | $19.52 | 36.90 K | $119.31 M |
| 01/28/2026 | $19.54 | $20.04 (2.56%) | $20.62 | $19.50 | 12.10 K | $120.27 M |
| 01/27/2026 | $19.91 | $19.67 (-1.21%) | $19.92 | $19.09 | 62.90 K | $118.05 M |
| 01/26/2026 | $19.90 | $19.85 (-0.25%) | $20.49 | $19.85 | 25.10 K | $119.13 M |
| 01/23/2026 | $20.65 | $20.17 (-2.32%) | $20.79 | $20.01 | 79.30 K | $121.05 M |
| 01/22/2026 | $21.12 | $20.64 (-2.27%) | $21.14 | $20.61 | 16.20 K | $123.87 M |
| 01/21/2026 | $21.50 | $20.98 (-2.42%) | $21.65 | $20.80 | 43.00 K | $125.91 M |
| 01/20/2026 | $20.19 | $21.39 (5.94%) | $21.40 | $20.19 | 205.15 K | $128.37 M |
| 01/16/2026 | $20.33 | $20.40 (0.34%) | $20.79 | $19.63 | 54.00 K | $122.43 M |
| 01/15/2026 | $20.42 | $20.33 (-0.44%) | $20.82 | $20.27 | 33.21 K | $122.01 M |
| 01/14/2026 | $20.35 | $20.24 (-0.54%) | $20.40 | $20.01 | 76.10 K | $121.47 M |
| 01/13/2026 | $20.27 | $20.31 (0.2%) | $20.39 | $19.80 | 129.09 K | $121.89 M |
| 01/12/2026 | $20.36 | $20.45 (0.44%) | $20.95 | $20.08 | 109.30 K | $122.67 M |
| 01/09/2026 | $20.25 | $20.13 (-0.59%) | $20.54 | $20.13 | 15.34 K | $120.81 M |
| 01/08/2026 | $19.92 | $19.95 (0.15%) | $20.18 | $19.76 | 15.61 K | $119.73 M |
| 01/07/2026 | $20.26 | $19.80 (-2.27%) | $20.51 | $19.80 | 32.35 K | $118.83 M |
| 01/06/2026 | $20.18 | $20.26 (0.4%) | $20.39 | $20.02 | 122.90 K | $121.59 M |
| 01/05/2026 | $20.14 | $20.30 (0.79%) | $20.71 | $19.93 | 36.30 K | $121.83 M |
| 01/02/2026 | $20.08 | $20.00 (-0.4%) | $20.35 | $19.85 | 55.12 K | $120.03 M |
| 12/31/2025 | $20.27 | $20.26 (-0.05%) | $20.45 | $20.20 | 13.43 K | $121.59 M |
| 12/30/2025 | $20.50 | $20.25 (-1.22%) | $20.50 | $20.06 | 11.60 K | $121.53 M |
| 12/29/2025 | $20.01 | $20.42 (2.05%) | $20.42 | $19.72 | 41.40 K | $122.55 M |
| 12/26/2025 | $19.86 | $20.08 (1.11%) | $20.21 | $19.86 | 5.50 K | $120.51 M |
| 12/24/2025 | $19.77 | $20.17 (2.02%) | $20.47 | $19.70 | 39.31 K | $121.05 M |
| 12/23/2025 | $20.07 | $19.86 (-1.05%) | $20.24 | $19.86 | 26.50 K | $119.19 M |
| 12/22/2025 | $20.40 | $20.26 (-0.69%) | $20.66 | $20.03 | 38.32 K | $121.59 M |
| 12/19/2025 | $20.10 | $20.23 (0.65%) | $20.35 | $20.05 | 14.00 K | $121.41 M |
| 12/18/2025 | $20.26 | $20.13 (-0.64%) | $20.32 | $19.81 | 36.40 K | $120.81 M |
| 12/17/2025 | $20.18 | $20.32 (0.69%) | $20.65 | $20.02 | 23.13 K | $121.95 M |
| 12/16/2025 | $20.32 | $20.57 (1.23%) | $20.68 | $19.94 | 22.72 K | $123.45 M |
| 12/15/2025 | $20.03 | $20.09 (0.3%) | $20.65 | $19.88 | 27.10 K | $120.57 M |
| 12/12/2025 | $20.28 | $19.81 (-2.32%) | $20.69 | $19.80 | 24.42 K | $118.89 M |
| 12/11/2025 | $20.70 | $20.60 (-0.48%) | $20.95 | $20.43 | 23.60 K | $123.63 M |
| 12/10/2025 | $21.50 | $21.02 (-2.23%) | $22.40 | $20.70 | 39.50 K | $126.15 M |
| 12/09/2025 | $21.99 | $21.32 (-3.05%) | $22.22 | $21.03 | 85.10 K | $127.95 M |
| 12/08/2025 | $22.17 | $21.95 (-0.99%) | $22.66 | $20.09 | 128.80 K | $131.73 M |
| 12/05/2025 | $21.17 | $21.97 (3.78%) | $22.70 | $20.41 | 119.20 K | $131.85 M |
| 12/04/2025 | $22.96 | $21.09 (-8.14%) | $23.65 | $20.89 | 307.95 K | $126.57 M |
| 12/03/2025 | $22.51 | $22.73 (0.98%) | $22.81 | $20.80 | 138.30 K | $136.41 M |
| 12/02/2025 | $20.61 | $20.65 (0.19%) | $21.24 | $20.18 | 42.00 K | $123.93 M |
| 12/01/2025 | $20.19 | $20.61 (2.08%) | $21.60 | $20.00 | 228.00 K | $123.69 M |
| 11/28/2025 | $20.00 | $20.03 (0.15%) | $21.19 | $19.91 | 7.00 K | $120.21 M |
| 11/26/2025 | $19.88 | $19.93 (0.25%) | $20.47 | $19.88 | 36.00 K | $119.61 M |
| 11/25/2025 | $20.05 | $19.92 (-0.65%) | $20.22 | $19.45 | 35.20 K | $119.55 M |
| 11/24/2025 | $20.11 | $20.45 (1.69%) | $20.70 | $20.11 | 64.60 K | $122.73 M |
| 11/21/2025 | $19.94 | $19.94 (0%) | $20.19 | $19.00 | 35.10 K | $119.67 M |
| 11/20/2025 | $20.84 | $19.94 (-4.32%) | $21.28 | $19.51 | 33.40 K | $119.67 M |
| 11/19/2025 | $20.50 | $20.85 (1.71%) | $20.89 | $20.50 | 24.92 K | $125.13 M |
| 11/18/2025 | $20.80 | $20.48 (-1.54%) | $20.80 | $20.18 | 35.10 K | $122.91 M |
| 11/17/2025 | $21.00 | $21.02 (0.1%) | $21.06 | $20.67 | 6.50 K | $126.15 M |
| 11/14/2025 | $20.50 | $20.97 (2.29%) | $21.00 | $20.38 | 16.50 K | $125.85 M |
| 11/13/2025 | $21.73 | $20.67 (-4.88%) | $21.94 | $20.50 | 17.40 K | $124.05 M |
| 11/12/2025 | $21.90 | $21.88 (-0.09%) | $22.02 | $21.33 | 106.50 K | $131.31 M |
| 11/11/2025 | $21.90 | $21.97 (0.32%) | $22.19 | $21.88 | 24.10 K | $131.85 M |
| 11/10/2025 | $22.24 | $21.95 (-1.3%) | $22.24 | $21.74 | 22.64 K | $131.73 M |
| 11/07/2025 | $21.16 | $21.84 (3.21%) | $21.84 | $21.03 | 28.70 K | $131.07 M |
| 11/06/2025 | $23.00 | $21.13 (-8.13%) | $23.00 | $21.00 | 19.50 K | $126.81 M |
| 11/05/2025 | $21.45 | $22.37 (4.29%) | $22.37 | $21.00 | 34.30 K | $134.25 M |
| 11/04/2025 | $22.28 | $20.84 (-6.46%) | $22.80 | $20.35 | 48.80 K | $125.07 M |
| 11/03/2025 | $22.84 | $22.42 (-1.84%) | $23.03 | $22.26 | 16.90 K | $134.55 M |
| 10/31/2025 | $23.26 | $22.84 (-1.81%) | $23.26 | $22.47 | 12.30 K | $137.07 M |
| 10/30/2025 | $22.09 | $23.05 (4.35%) | $23.30 | $22.09 | 48.00 K | $138.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
