NASDAQ : YB
Yuanbao Inc. — Price history
Technology · Software - Application · China
Last price 11.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 527.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yuanbao Inc. (YB) closed at 10.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.47 | 11.61 | 10.96 | 10.96 | 12,749 | -2.14% |
| 2026-10-30 | 11.31 | 11.43 | 11.2 | 11.2 | 3,205 | -2.18% |
| 2026-10-29 | 11.18 | 11.54 | 11.18 | 11.45 | 14,942 | +3.15% |
| 2026-10-28 | 11.33 | 11.365 | 11.1 | 11.1 | 14,937 | +0.09% |
| 2026-10-27 | 11.27 | 11.31 | 11 | 11.09 | 42,500 | -1.95% |
| 2026-10-26 | 11.46 | 11.46 | 11.31 | 11.31 | 5,270 | -1.31% |
| 2026-10-23 | 11.735 | 11.76 | 11.35 | 11.46 | 7,135 | +1.42% |
| 2026-10-22 | 11.3 | 11.41 | 11.25 | 11.3 | 27,436 | -0.96% |
| 2026-10-21 | 11.58 | 11.6 | 11.4 | 11.41 | 8,969 | -0.52% |
| 2026-10-20 | 11.39 | 12.12 | 11.39 | 11.47 | 22,220 | -1.29% |
| 2026-10-19 | 11.52 | 12.07 | 11.52 | 11.62 | 11,476 | +0.87% |
| 2026-10-16 | 11.12 | 11.81 | 11.12 | 11.52 | 24,340 | +3.97% |
| 2026-10-15 | 11.02 | 11.1 | 11.02 | 11.08 | 80,782 | -0.54% |
| 2026-10-14 | 11.4 | 11.4 | 11.01 | 11.14 | 42,383 | -2.37% |
| 2026-10-13 | 11.62 | 11.67 | 11.31 | 11.41 | 39,397 | -2.89% |
| 2026-10-12 | 12.25 | 12.904 | 11.675 | 11.75 | 62,188 | -2.93% |
| 2026-10-09 | 12.24 | 12.24 | 11.955 | 12.105 | 26,238 | -1.10% |
| 2026-10-08 | 12 | 12.59 | 11.55 | 12.24 | 93,966 | +1.92% |
| 2026-10-07 | 12.41 | 12.52 | 12.01 | 12.01 | 16,650 | -3.53% |
| 2026-10-06 | 12.496 | 12.6 | 12.43 | 12.45 | 6,492 | -1.97% |
| 2026-10-05 | 12.99 | 12.99 | 12.4 | 12.7 | 44,629 | -1.85% |
| 2026-10-02 | 12.92 | 13.45 | 12.9 | 12.94 | 136,215 | +0.15% |
| 2026-10-01 | 12.33 | 13.2 | 12.28 | 12.92 | 76,934 | +3.86% |
| 2026-09-30 | 12.02 | 12.44 | 11.558 | 12.44 | 40,554 | +2.98% |
| 2026-09-29 | 12.2 | 12.2 | 11.97 | 12.08 | 18,432 | +0.00% |
| 2026-09-28 | 12.22 | 12.22 | 12.04 | 12.08 | 10,219 | -1.11% |
| 2026-09-25 | 12.011 | 12.32 | 12.011 | 12.215 | 14,925 | +0.70% |
| 2026-09-24 | 12.194 | 12.275 | 12.07 | 12.13 | 21,744 | -0.66% |
| 2026-09-23 | 12.16 | 12.309 | 12.05 | 12.21 | 20,412 | +0.41% |
| 2026-09-22 | 12.36 | 12.49 | 12.051 | 12.16 | 29,269 | -1.58% |
| 2026-09-21 | 12.57 | 12.57 | 12.066 | 12.355 | 16,490 | -0.36% |
| 2026-09-18 | 12.4 | 12.575 | 12.141 | 12.4 | 43,594 | +1.39% |
| 2026-09-17 | 12.44 | 12.54 | 12.03 | 12.23 | 39,616 | -1.69% |
| 2026-09-16 | 12.75 | 13.05 | 12.2 | 12.44 | 62,304 | -1.82% |
| 2026-09-15 | 12.689 | 13.19 | 12.52 | 12.67 | 58,634 | -3.13% |
| 2026-09-14 | 13.7 | 13.7 | 12.56 | 13.08 | 83,922 | -5.97% |
| 2026-09-11 | 13.82 | 14.34 | 13.5 | 13.91 | 84,802 | +1.98% |
| 2026-09-10 | 13.62 | 14 | 13.5 | 13.64 | 67,445 | +1.49% |
| 2026-09-09 | 13.4 | 13.6 | 13.32 | 13.44 | 26,673 | -0.33% |
| 2026-09-08 | 13.7 | 13.7 | 13.435 | 13.485 | 17,564 | -1.71% |
| 2026-09-04 | 13.62 | 13.89 | 13.62 | 13.72 | 16,240 | +0.73% |
| 2026-09-03 | 13.8 | 13.91 | 13.44 | 13.62 | 22,888 | -0.66% |
| 2026-09-02 | 13.75 | 13.75 | 13.2 | 13.71 | 27,513 | +0.59% |
| 2026-09-01 | 13.82 | 13.88 | 13.5 | 13.63 | 19,583 | -1.52% |
| 2026-08-31 | 13.43 | 14 | 13.43 | 13.84 | 28,120 | +2.59% |
| 2026-08-28 | 13.711 | 13.9 | 13.46 | 13.49 | 16,029 | -1.60% |
| 2026-08-27 | 13.55 | 14 | 13.525 | 13.71 | 21,418 | +3.08% |
| 2026-08-26 | 13.71 | 14.3 | 13.3 | 13.3 | 11,534 | -3.83% |
| 2026-08-25 | 13.5 | 13.865 | 13.5 | 13.83 | 3,567 | +1.32% |
| 2026-08-24 | 13.94 | 14 | 13.6 | 13.65 | 9,373 | +0.96% |
| 2026-08-21 | 13.87 | 14.2 | 13.52 | 13.52 | 7,952 | +0.90% |
| 2026-08-20 | 13.9 | 13.99 | 12.11 | 13.4 | 67,747 | -3.04% |
| 2026-08-19 | 13.99 | 14 | 13.79 | 13.82 | 16,904 | -0.86% |
| 2026-08-18 | 14.25 | 14.25 | 13.75 | 13.94 | 35,126 | -3.06% |
| 2026-08-17 | 14 | 14.39 | 13.5 | 14.38 | 113,347 | +6.76% |
| 2026-08-14 | 13.55 | 13.55 | 13.37 | 13.47 | 14,789 | -0.37% |
| 2026-08-13 | 13.76 | 13.79 | 13.48 | 13.52 | 5,278 | -1.74% |
| 2026-08-12 | 13.73 | 13.78 | 13.7 | 13.76 | 2,865 | +0.22% |
| 2026-08-11 | 13.84 | 13.845 | 13.7 | 13.73 | 3,488 | -0.79% |
| 2026-08-10 | 14 | 14 | 13.59 | 13.84 | 14,183 | -0.72% |
| 2026-08-07 | 13.6 | 14 | 13.27 | 13.94 | 9,638 | +1.98% |
| 2026-08-06 | 13.73 | 14 | 13.41 | 13.67 | 4,816 | -0.18% |
| 2026-08-05 | 13.93 | 14.03 | 13.64 | 13.695 | 9,670 | -2.18% |
| 2026-08-04 | 14.3 | 14.3 | 13.875 | 14 | 13,636 | -2.03% |
| 2026-08-03 | 13.55 | 14.3 | 13.55 | 14.29 | 9,700 | +6.32% |
| 2026-07-31 | 13.221 | 13.48 | 13.221 | 13.44 | 9,308 | +1.43% |
| 2026-07-30 | 13.4 | 13.515 | 13.04 | 13.25 | 14,523 | -1.34% |
| 2026-07-29 | 13.5 | 13.62 | 13.32 | 13.43 | 35,950 | +0.86% |
| 2026-07-28 | 14.12 | 14.12 | 13.13 | 13.315 | 60,278 | -6.10% |
| 2026-07-27 | 13.44 | 14.19 | 13.4 | 14.18 | 24,216 | +6.46% |
| 2026-07-24 | 13.53 | 13.55 | 13.17 | 13.32 | 25,174 | -0.82% |
| 2026-07-23 | 13.695 | 13.695 | 13.14 | 13.43 | 31,478 | -1.76% |
| 2026-07-22 | 13.77 | 13.99 | 13.67 | 13.67 | 23,641 | -2.36% |
| 2026-07-21 | 13.73 | 14 | 13.67 | 14 | 17,728 | +1.60% |
| 2026-07-20 | 13.705 | 13.78 | 13.61 | 13.78 | 7,134 | -0.43% |
| 2026-07-17 | 13.99 | 14.155 | 13.7 | 13.84 | 19,345 | -1.07% |
| 2026-07-16 | 13.5 | 14 | 13.5 | 13.99 | 40,166 | +3.02% |
| 2026-07-15 | 13.85 | 13.91 | 13.53 | 13.58 | 28,180 | -1.74% |
| 2026-07-14 | 14.47 | 14.47 | 13.61 | 13.82 | 44,494 | -4.43% |
| 2026-07-13 | 14.3 | 14.5 | 13.94 | 14.46 | 119,709 | +0.28% |
| 2026-07-10 | 14.33 | 14.5 | 14.12 | 14.42 | 25,511 | -0.62% |
| 2026-07-09 | 13.908 | 14.51 | 13.846 | 14.51 | 22,263 | +0.00% |
| 2026-07-08 | 14.91 | 14.91 | 14.2 | 14.51 | 26,063 | -2.62% |
| 2026-07-07 | 14.75 | 15 | 14.51 | 14.9 | 38,900 | +3.11% |
| 2026-07-06 | 14.92 | 15.2 | 14.39 | 14.45 | 138,093 | -3.79% |
| 2026-07-02 | 15.28 | 16 | 14.83 | 15.02 | 60,809 | -0.79% |
| 2026-07-01 | 15.49 | 17.11 | 15.49 | 16.38 | 76,688 | +7.48% |
| 2026-06-30 | 15.2 | 15.47 | 14.905 | 15.24 | 29,704 | +1.87% |
| 2026-06-29 | 14.8 | 15.49 | 14.3 | 14.96 | 99,300 | +2.54% |
| 2026-06-26 | 14.72 | 14.95 | 14.424 | 14.59 | 15,851 | +0.10% |
| 2026-06-25 | 14.45 | 14.89 | 14.21 | 14.575 | 47,746 | +1.64% |
| 2026-06-24 | 15.38 | 15.38 | 14.26 | 14.34 | 32,353 | -5.16% |
| 2026-06-23 | 15.01 | 15.3 | 15.01 | 15.12 | 7,131 | +0.00% |
| 2026-06-22 | 15.14 | 15.33 | 14.81 | 15.12 | 41,708 | -0.40% |
| 2026-06-18 | 15.07 | 15.52 | 15.03 | 15.18 | 13,473 | +0.46% |
| 2026-06-17 | 15.55 | 15.55 | 15.07 | 15.11 | 20,548 | -2.83% |
| 2026-06-16 | 15.86 | 16 | 15.39 | 15.55 | 11,356 | -1.71% |
| 2026-06-15 | 16 | 16.06 | 15.4 | 15.82 | 85,859 | +1.22% |
| 2026-06-12 | 16.4 | 16.459 | 15.565 | 15.63 | 31,944 | -3.10% |
| 2026-06-11 | 16.96 | 16.96 | 15.6 | 16.13 | 67,311 | -4.22% |
| 2026-06-10 | 16.97 | 17.56 | 16.44 | 16.84 | 201,288 | +15.58% |
| 2026-06-09 | 14.545 | 14.9 | 14.44 | 14.57 | 19,769 | -1.89% |
| 2026-06-08 | 14.75 | 15.35 | 14.57 | 14.85 | 28,430 | +1.30% |
| 2026-06-05 | 14.95 | 15.36 | 14.15 | 14.66 | 52,142 | -0.95% |
| 2026-06-04 | 15 | 15.33 | 14.705 | 14.8 | 18,874 | -0.47% |
| 2026-06-03 | 14.89 | 15.435 | 14.61 | 14.87 | 51,037 | -2.04% |
| 2026-06-02 | 15.23 | 15.69 | 14.9 | 15.18 | 96,970 | +1.61% |
| 2026-06-01 | 14.84 | 15.8 | 14.52 | 14.94 | 55,043 | +0.61% |
| 2026-05-29 | 14.26 | 15.481 | 14.25 | 14.85 | 38,579 | +4.21% |
| 2026-05-28 | 13.89 | 14.45 | 13.89 | 14.25 | 15,380 | +5.24% |
| 2026-05-27 | 12.575 | 14.061 | 12.575 | 13.54 | 53,281 | +9.46% |
| 2026-05-26 | 12.7 | 13.055 | 12.01 | 12.37 | 62,689 | -2.60% |
| 2026-05-22 | 14 | 14.02 | 12.67 | 12.7 | 80,342 | -9.74% |
| 2026-05-21 | 14.22 | 14.84 | 14.06 | 14.07 | 51,375 | -1.33% |
| 2026-05-20 | 14.22 | 14.995 | 14.17 | 14.26 | 15,289 | +0.92% |
| 2026-05-19 | 14.425 | 15.09 | 14.12 | 14.13 | 35,372 | -1.26% |
| 2026-05-18 | 14.135 | 14.776 | 14.09 | 14.31 | 29,081 | +0.63% |
| 2026-05-15 | 14.04 | 14.81 | 14.04 | 14.22 | 16,499 | +0.00% |
| 2026-05-14 | 14.29 | 14.546 | 14.1 | 14.22 | 9,918 | -0.56% |
| 2026-05-13 | 15.2 | 15.26 | 14.075 | 14.3 | 46,937 | -7.20% |