Yuanbao Inc. - American Depositary Shares (YB)

Last Price13.80

Change+0.09 (0.66%)

NASDAQ· Last Trade: Sep 3rd, 10:16 AM EDT

Historical Prices For Yuanbao Inc. - American Depositary Shares (YB)

Date Range:

2026-06-03 - 2026-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2026	13.75	13.75	13.20	13.71	27,513	13.71
9/01/2026	13.82	13.88	13.50	13.63	19,583	13.63
8/31/2026	13.43	14.00	13.43	13.84	28,120	13.84
8/28/2026	13.71	13.90	13.46	13.49	16,030	13.49
8/27/2026	13.55	14.00	13.53	13.71	21,418	13.71
8/26/2026	13.71	14.30	13.30	13.30	11,535	13.30
8/25/2026	13.50	13.87	13.50	13.83	3,568	13.83
8/24/2026	13.94	14.00	13.60	13.65	9,372	13.65
8/21/2026	13.87	14.20	13.52	13.52	7,953	13.52
8/20/2026	13.90	13.99	12.11	13.40	67,746	13.40
8/19/2026	13.99	14.00	13.79	13.82	16,905	13.82
8/18/2026	14.25	14.25	13.75	13.94	35,126	13.94
8/17/2026	14.00	14.39	13.50	14.38	113,347	14.38
8/14/2026	13.55	13.55	13.37	13.47	14,789	13.47
8/13/2026	13.76	13.79	13.48	13.52	5,277	13.52
8/12/2026	13.73	13.78	13.70	13.76	2,864	13.76
8/11/2026	13.84	13.85	13.70	13.73	3,487	13.73
8/10/2026	14.00	14.00	13.59	13.84	14,184	13.84
8/07/2026	13.60	14.00	13.27	13.94	9,638	13.94
8/06/2026	13.73	14.00	13.41	13.67	4,816	13.67
8/05/2026	13.93	14.03	13.64	13.70	9,670	13.70
8/04/2026	14.30	14.30	13.88	14.00	13,636	14.00
8/03/2026	13.55	14.30	13.55	14.29	9,700	14.29
7/31/2026	13.22	13.48	13.22	13.44	9,309	13.44
7/30/2026	13.40	13.52	13.04	13.25	14,522	13.25
7/29/2026	13.50	13.62	13.32	13.43	35,952	13.43
7/28/2026	14.12	14.12	13.13	13.31	60,278	13.31
7/27/2026	13.44	14.19	13.40	14.18	24,215	14.18
7/24/2026	13.53	13.55	13.17	13.32	25,174	13.32
7/23/2026	13.70	13.70	13.14	13.43	31,479	13.43
7/22/2026	13.77	13.99	13.67	13.67	23,641	13.67
7/21/2026	13.73	14.00	13.67	14.00	17,728	14.00
7/20/2026	13.70	13.78	13.61	13.78	7,133	13.78
7/17/2026	13.99	14.15	13.70	13.84	19,345	13.84
7/16/2026	13.50	14.00	13.50	13.99	40,167	13.99
7/15/2026	13.85	13.91	13.53	13.58	28,179	13.58
7/14/2026	14.47	14.47	13.61	13.82	44,495	13.82
7/13/2026	14.30	14.50	13.94	14.46	119,709	14.46
7/10/2026	14.33	14.50	14.12	14.42	25,511	14.42
7/09/2026	13.91	14.51	13.85	14.51	22,264	14.51
7/08/2026	14.91	14.91	14.20	14.51	26,064	14.51
7/07/2026	14.75	15.00	14.51	14.90	38,900	14.90
7/06/2026	14.92	15.20	14.39	14.45	138,093	14.45
7/02/2026	15.28	16.00	14.83	15.02	60,810	15.02
7/01/2026	15.49	17.11	15.49	16.38	76,689	15.12
6/30/2026	15.20	15.47	14.90	15.24	29,705	14.07
6/29/2026	14.80	15.49	14.30	14.96	99,300	13.81
6/26/2026	14.72	14.95	14.42	14.59	15,851	13.47
6/25/2026	14.45	14.89	14.21	14.57	47,746	13.45
6/24/2026	15.38	15.38	14.26	14.34	32,354	13.24
6/23/2026	15.01	15.30	15.01	15.12	7,132	13.96
6/22/2026	15.14	15.33	14.81	15.12	41,708	13.96
6/18/2026	15.07	15.52	15.03	15.18	13,474	14.01
6/17/2026	15.55	15.55	15.07	15.11	20,548	13.95
6/16/2026	15.86	16.00	15.39	15.55	11,356	14.35
6/15/2026	16.00	16.06	15.40	15.82	85,859	14.60
6/12/2026	16.40	16.46	15.56	15.63	31,945	14.43
6/11/2026	16.96	16.96	15.60	16.13	67,312	14.89
6/10/2026	16.97	17.56	16.44	16.84	201,284	15.54
6/09/2026	14.55	14.90	14.44	14.57	19,770	13.45
6/08/2026	14.75	15.35	14.57	14.85	28,430	13.71
6/05/2026	14.95	15.36	14.15	14.66	52,142	13.53
6/04/2026	15.00	15.33	14.71	14.80	18,874	13.66
6/03/2026	14.89	15.44	14.61	14.87	51,038	13.73