Yuanbao Inc. American Depositary Shares (YB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +20.7%
- 3M
- -13.7%
- YTD
- -25.4%
- 1Y
- -29.7%
- 3Y
- -2.2%
- 5Y
- -1.3%
Loading 10-year price history...
YB Historical Performance
YB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +26.9%
- 2026 annual price return
- -2.3%
YB Stock Price Trajectory (2025–2026)
As of June 28, 2026, Yuanbao Inc. American Depositary Shares (YB) trades at $14.93, representing a -29.7% return over the past year. The stock has delivered a -10.2% total return over five years (-1.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $31.00 on July 10, 2025. From this peak, YB has corrected -51.8%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers WDH (-17.8% 1Y), ACMR (+294.2% 1Y), and FINV (-49.6% 1Y), YB has underperformed the peer group average. Compare YB vs WDH →
YB Historical Price Data · from 2025
Rows 1–50 of 292| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 14.72 | 14.95 | 14.42 | 14.93 | 15K | +2.44% |
| 2026-06-25 | 14.45 | 14.89 | 14.21 | 14.57 | 47K | +1.64% |
| 2026-06-24 | 15.38 | 15.38 | 14.26 | 14.34 | 32K | -5.16% |
| 2026-06-23 | 15.01 | 15.30 | 15.01 | 15.12 | 7K | 0.00% |
| 2026-06-22 | 15.14 | 15.33 | 14.81 | 15.12 | 42K | -0.40% |
| 2026-06-18 | 15.07 | 15.52 | 15.03 | 15.18 | 13K | +0.46% |
| 2026-06-17 | 15.55 | 15.55 | 15.07 | 15.11 | 20K | -2.83% |
| 2026-06-16 | 15.86 | 16.00 | 15.39 | 15.55 | 11K | -1.71% |
| 2026-06-15 | 16.00 | 16.06 | 15.42 | 15.82 | 10K | +1.22% |
| 2026-06-12 | 16.40 | 16.46 | 15.56 | 15.63 | 31K | -3.10% |
| 2026-06-11 | 16.96 | 16.96 | 15.60 | 16.13 | 67K | -4.22% |
| 2026-06-10 | 16.97 | 17.56 | 16.44 | 16.84 | 201K | +15.58% |
| 2026-06-09 | 14.54 | 14.90 | 14.44 | 14.57 | 20K | -1.89% |
| 2026-06-08 | 14.75 | 15.30 | 14.56 | 14.85 | 28K | +1.30% |
| 2026-06-05 | 14.95 | 15.36 | 14.32 | 14.66 | 52K | -0.95% |
| 2026-06-04 | 15.00 | 15.33 | 14.56 | 14.80 | 19K | -0.47% |
| 2026-06-03 | 14.61 | 15.32 | 14.61 | 14.87 | 51K | -2.04% |
| 2026-06-02 | 15.23 | 15.69 | 14.94 | 15.18 | 96K | +1.61% |
| 2026-06-01 | 14.84 | 15.80 | 14.52 | 14.94 | 55K | +0.61% |
| 2026-05-29 | 14.26 | 15.48 | 14.26 | 14.85 | 38K | +4.21% |
| 2026-05-28 | 14.14 | 14.45 | 13.89 | 14.25 | 15K | +5.24% |
| 2026-05-27 | 12.57 | 14.06 | 12.57 | 13.54 | 53K | +9.46% |
| 2026-05-26 | 12.70 | 13.05 | 12.08 | 12.37 | 63K | -2.60% |
| 2026-05-22 | 14.02 | 14.02 | 12.67 | 12.70 | 0 | -9.74% |
| 2026-05-21 | 14.22 | 14.84 | 14.06 | 14.07 | 51K | -5.95% |
| 2026-05-20 | 14.22 | 14.99 | 14.17 | 14.96 | 14K | +5.87% |
| 2026-05-19 | 14.43 | 15.09 | 14.12 | 14.13 | 35K | -1.26% |
| 2026-05-18 | 14.13 | 14.78 | 14.09 | 14.31 | 29K | +0.63% |
| 2026-05-15 | 14.04 | 14.81 | 14.04 | 14.22 | 16K | 0.00% |
| 2026-05-14 | 14.10 | 14.55 | 14.10 | 14.22 | 10K | -0.56% |
| 2026-05-13 | 15.20 | 15.26 | 14.07 | 14.30 | 46K | -7.20% |
| 2026-05-12 | 15.81 | 15.81 | 15.35 | 15.41 | 16K | -2.53% |
| 2026-05-11 | 15.73 | 15.99 | 15.64 | 15.81 | 9K | +1.09% |
| 2026-05-08 | 15.97 | 16.18 | 15.45 | 15.64 | 27K | -1.32% |
| 2026-05-07 | 15.61 | 16.19 | 15.40 | 15.85 | 66K | +2.52% |
| 2026-05-06 | 15.65 | 15.79 | 15.44 | 15.46 | 16K | -0.64% |
| 2026-05-05 | 15.54 | 16.20 | 15.41 | 15.56 | 37K | +1.77% |
| 2026-05-04 | 16.45 | 16.45 | 15.06 | 15.29 | 39K | -6.65% |
| 2026-05-01 | 16.80 | 16.98 | 15.87 | 16.38 | 9K | -0.73% |
| 2026-04-30 | 15.80 | 16.79 | 15.80 | 16.50 | 31K | +4.96% |
| 2026-04-29 | 16.00 | 16.25 | 15.50 | 15.72 | 19K | -1.87% |
| 2026-04-28 | 16.35 | 16.47 | 15.93 | 16.02 | 19K | -2.02% |
| 2026-04-27 | 16.91 | 16.94 | 16.35 | 16.35 | 21K | -2.27% |
| 2026-04-24 | 17.55 | 17.55 | 16.73 | 16.73 | 19K | -3.57% |
| 2026-04-23 | 17.50 | 17.55 | 17.20 | 17.35 | 14K | +0.23% |
| 2026-04-22 | 17.92 | 17.92 | 17.30 | 17.31 | 12K | -1.42% |
| 2026-04-21 | 18.51 | 18.80 | 17.52 | 17.56 | 26K | -4.57% |
| 2026-04-20 | 17.70 | 18.58 | 17.10 | 18.40 | 63K | +1.83% |
| 2026-04-17 | 18.18 | 18.50 | 17.50 | 18.07 | 36K | -0.22% |
| 2026-04-16 | 18.40 | 18.40 | 17.81 | 18.11 | 27K | -2.79% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YB — Frequently Asked Questions
Quick answers to the most common questions about buying YB stock.
How has YB stock performed recently?
YB declined -29.7% over the past year, below its 5-year annualized CAGR of -1.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YB's all-time high price?
Yuanbao Inc. American Depositary Shares reached $31.00 on 2025-07-10. The 52-week high is $31.00. Current 1-year return of -29.7% places the stock further from historical peaks.
Where can I download YB historical price data?
This page provides YB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.