YSXT Historical Prices
YSX Tech. Co., Ltd Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
247
Period high
3.14
Period low
0.5021
Period change
-44.25%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.23 | 1.31 | 1.19 | 1.26 | -3.82% | 3,358 |
| Nov 4, 2026 | 1.20 | 1.37 | 1.11 | 1.31 | +3.97% | 13,482 |
| Nov 3, 2026 | 1.28 | 1.29 | 1.20 | 1.26 | -5.26% | 2,638 |
| Nov 2, 2026 | 1.30 | 1.39 | 1.30 | 1.33 | +0.00% | 5,126 |
| Oct 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | +1.13% | 2,365 |
| Oct 29, 2026 | 1.42 | 1.44 | 1.24 | 1.32 | -8.67% | 5,966 |
| Oct 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | -0.85% | 1,888 |
| Oct 26, 2026 | 1.35 | 1.45 | 1.33 | 1.45 | +8.38% | 4,955 |
| Oct 23, 2026 | 1.34 | 1.40 | 1.34 | 1.34 | +0.00% | 3,110 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | -3.60% | 1,265 |
| Oct 21, 2026 | 1.40 | 1.47 | 1.34 | 1.39 | -5.44% | 6,882 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | +9.69% | 1,295 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | -2.89% | 1,207 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | -2.13% | 2,237 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | +3.68% | 1,491 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | -8.11% | 27,775 |
| Oct 13, 2026 | 1.29 | 1.63 | 1.29 | 1.48 | +22.31% | 44,381 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 393 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | +1.56% | 1,290 |
| Oct 8, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | +0.00% | 5,469 |
| Oct 7, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | +4.07% | 16,524 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 226 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | +0.65% | 244 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | -1.44% | 3,694 |
| Oct 1, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | -5.29% | 883 |
| Sep 30, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | +2.88% | 2,529 |
| Sep 29, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | -1.32% | 994 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | -1.52% | 5,571 |
| Sep 24, 2026 | 1.32 | 1.41 | 1.20 | 1.32 | -5.71% | 39,419 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | +3.32% | 913 |
| Sep 22, 2026 | 1.26 | 1.40 | 1.26 | 1.35 | -3.21% | 3,766 |
| Sep 21, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | -2.10% | 2,727 |
| Sep 18, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | +9.16% | 2,985 |
| Sep 17, 2026 | 1.27 | 1.40 | 1.27 | 1.31 | +5.65% | 42,057 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | -2.36% | 342 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | -1.10% | 652 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.19 | 1.28 | +0.32% | 33,644 |
| Sep 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | -1.54% | 1,283 |
| Sep 9, 2026 | 1.29 | 1.35 | 1.26 | 1.30 | +0.78% | 10,470 |
| Sep 8, 2026 | 1.41 | 1.45 | 1.17 | 1.29 | -17.31% | 81,000 |
| Sep 4, 2026 | 1.37 | 1.56 | 1.35 | 1.56 | +13.87% | 105,187 |
| Sep 3, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | +9.60% | 14,575 |
| Sep 2, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | +5.04% | 8,880 |
| Aug 31, 2026 | 1.04 | 1.20 | 1.04 | 1.19 | +14.42% | 67,926 |
| Aug 28, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | +1.96% | 4,782 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | +0.99% | 2,801 |
| Aug 26, 2026 | 0.9600 | 1.02 | 0.9600 | 1.01 | -0.14% | 12,552 |
| Aug 25, 2026 | 0.9974 | 1.01 | 0.9711 | 1.01 | +1.14% | 34,636 |
| Aug 24, 2026 | 0.9800 | 1.30 | 0.9600 | 1.00 | -1.96% | 209,334 |
| Aug 21, 2026 | 1.00 | 1.07 | 0.9858 | 1.02 | -3.77% | 5,162 |
| Aug 20, 2026 | 1.06 | 1.10 | 1.00 | 1.06 | -3.63% | 19,496 |
| Aug 19, 2026 | 0.9641 | 1.10 | 0.9402 | 1.10 | +12.23% | 122,517 |
| Aug 18, 2026 | 1.00 | 1.07 | 0.8901 | 0.9800 | -1.00% | 14,166 |
| Aug 17, 2026 | 0.9847 | 1.04 | 0.9100 | 0.9899 | -1.01% | 14,387 |
| Aug 14, 2026 | 0.9918 | 1.00 | 0.9356 | 1.00 | +0.01% | 6,303 |
| Aug 13, 2026 | 0.9695 | 1.00 | 0.9496 | 0.9999 | +0.34% | 7,487 |
| Aug 12, 2026 | 0.9808 | 1.03 | 0.9251 | 0.9965 | +1.46% | 4,235 |
| Aug 11, 2026 | 1.13 | 1.13 | 0.9260 | 0.9822 | -14.59% | 74,627 |
| Aug 10, 2026 | 1.06 | 1.15 | 1.00 | 1.15 | +11.65% | 99,353 |
| Aug 7, 2026 | 0.9201 | 1.10 | 0.9001 | 1.03 | +5.10% | 109,196 |
| Aug 6, 2026 | 0.9674 | 0.9983 | 0.9048 | 0.9800 | -1.01% | 10,834 |
| Aug 5, 2026 | 0.9500 | 1.00 | 0.9106 | 0.9900 | +6.45% | 49,412 |
| Aug 4, 2026 | 0.9100 | 0.9300 | 0.8900 | 0.9300 | +2.13% | 5,558 |
| Aug 3, 2026 | 0.9118 | 0.9396 | 0.9106 | 0.9106 | -3.13% | 2,885 |
| Jul 31, 2026 | 0.9451 | 0.9773 | 0.9050 | 0.9400 | +2.17% | 49,872 |
| Jul 30, 2026 | 0.9195 | 0.9200 | 0.9176 | 0.9200 | +0.02% | 9,080 |
| Jul 29, 2026 | 0.8920 | 0.9199 | 0.8918 | 0.9198 | +4.24% | 7,141 |
| Jul 28, 2026 | 0.9800 | 0.9800 | 0.8401 | 0.8824 | -14.33% | 54,041 |
| Jul 27, 2026 | 0.8182 | 1.05 | 0.7501 | 1.03 | +19.91% | 436,970 |
| Jul 24, 2026 | 0.8439 | 0.8600 | 0.8301 | 0.8590 | -1.26% | 14,878 |
| Jul 23, 2026 | 0.8300 | 0.8700 | 0.8199 | 0.8700 | +4.82% | 56,219 |
| Jul 22, 2026 | 0.8018 | 0.8427 | 0.7826 | 0.8300 | -1.60% | 18,952 |
| Jul 21, 2026 | 0.8821 | 0.8821 | 0.7900 | 0.8435 | -2.04% | 25,545 |
| Jul 20, 2026 | 0.8167 | 0.9000 | 0.7910 | 0.8611 | +1.31% | 22,919 |
| Jul 17, 2026 | 0.8600 | 0.8776 | 0.8100 | 0.8500 | -2.32% | 45,402 |
| Jul 16, 2026 | 0.8152 | 0.8702 | 0.7806 | 0.8702 | +6.04% | 24,273 |
| Jul 15, 2026 | 0.6964 | 0.8712 | 0.6964 | 0.8206 | +17.33% | 114,040 |
| Jul 14, 2026 | 0.6622 | 1.00 | 0.5875 | 0.6994 | -0.53% | 1,710,559 |
| Jul 13, 2026 | 0.8484 | 0.8484 | 0.5021 | 0.7031 | -30.39% | 1,047,050 |
| Jul 10, 2026 | 0.9900 | 1.09 | 0.9900 | 1.01 | +0.00% | 7,002,056 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | -2.88% | 3,950 |
| Jul 8, 2026 | 1.05 | 1.23 | 1.04 | 1.04 | +2.97% | 20,240 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.01 | 1.01 | -22.31% | 31,007 |
| Jul 6, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | +8.33% | 11,777 |
| Jul 2, 2026 | 1.19 | 1.25 | 1.12 | 1.20 | +10.09% | 39,201 |
| Jul 1, 2026 | 1.05 | 1.17 | 1.05 | 1.09 | +3.81% | 4,040 |
| Jun 30, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | +0.00% | 8,630 |
| Jun 29, 2026 | 1.08 | 1.13 | 1.05 | 1.05 | +0.00% | 13,567 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | +0.00% | 5,169 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.05 | 1.05 | -15.32% | 40,942 |
| Jun 24, 2026 | 1.37 | 1.38 | 1.24 | 1.24 | -8.82% | 7,998 |
| Jun 23, 2026 | 1.29 | 1.47 | 1.29 | 1.36 | +4.62% | 84,337 |
| Jun 22, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | +4.00% | 14,632 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | +2.46% | 13,005 |
| Jun 17, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | -2.40% | 3,697 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 7,490 |
| Jun 15, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | +0.80% | 24,480 |
| Jun 12, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | +8.70% | 49,663 |
| Jun 11, 2026 | 1.07 | 1.24 | 1.07 | 1.15 | +9.00% | 37,070 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | +2.43% | 49,128 |
| Jun 9, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | +3.00% | 15,322 |
| Jun 8, 2026 | 1.03 | 1.09 | 1.00 | 1.00 | -2.91% | 13,329 |
| Jun 5, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | +0.98% | 1,469 |
| Jun 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | +0.00% | 4,598 |
| Jun 3, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | +0.39% | 7,817 |
| Jun 2, 2026 | 0.9900 | 1.03 | 0.9900 | 1.02 | -2.31% | 3,631 |
| Jun 1, 2026 | 1.02 | 1.08 | 1.01 | 1.04 | +0.00% | 6,230 |
| May 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 3,456 |
| May 28, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | +1.98% | 10,000 |
| May 27, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | -0.98% | 8,825 |
| May 26, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | -0.97% | 8,884 |
| May 22, 2026 | 1.01 | 1.08 | 1.01 | 1.03 | +1.98% | 9,411 |
| May 21, 2026 | 1.02 | 1.09 | 1.01 | 1.01 | -0.98% | 18,470 |
| May 20, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | -4.67% | 6,978 |
| May 19, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | +0.00% | 8,960 |
| May 18, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | -2.73% | 11,580 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | -0.90% | 8,575 |
| May 14, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | -0.89% | 24,059 |
| May 13, 2026 | 1.08 | 1.22 | 1.04 | 1.12 | +6.67% | 57,661 |
| May 12, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | +3.96% | 11,636 |
| May 11, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | +0.00% | 34,421 |
| May 8, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | -1.94% | 22,603 |
| May 7, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | +5.10% | 63,078 |
| May 6, 2026 | 1.02 | 1.02 | 0.9800 | 0.9800 | -3.92% | 23,201 |
| May 5, 2026 | 0.9500 | 1.05 | 0.9500 | 1.02 | +4.36% | 37,329 |
| May 4, 2026 | 0.9296 | 1.01 | 0.9296 | 0.9774 | +3.98% | 142,237 |
| May 1, 2026 | 1.01 | 1.01 | 0.9400 | 0.9400 | -6.00% | 46,707 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | -6.54% | 50,617 |
| Apr 29, 2026 | 1.08 | 1.11 | 1.04 | 1.07 | -1.83% | 277,143 |
| Apr 28, 2026 | 1.14 | 1.20 | 1.06 | 1.09 | -2.68% | 86,936 |
| Apr 27, 2026 | 1.23 | 1.28 | 1.11 | 1.12 | -8.94% | 128,747 |
| Apr 24, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | -0.81% | 80,931 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | -0.80% | 97,469 |
| Apr 22, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | +0.81% | 122,604 |
| Apr 21, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | -0.80% | 145,490 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | -1.57% | 159,869 |
| Apr 17, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | +0.79% | 157,710 |
| Apr 16, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | +0.80% | 159,895 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | +0.81% | 162,245 |
| Apr 14, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | +0.81% | 174,455 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | +0.82% | 163,891 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | +0.83% | 170,816 |
| Apr 9, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | +0.83% | 164,973 |
| Apr 8, 2026 | 1.21 | 1.30 | 1.18 | 1.20 | -3.23% | 173,913 |
| Apr 7, 2026 | 1.22 | 1.28 | 1.17 | 1.24 | +0.81% | 176,684 |
| Apr 6, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | +2.50% | 185,166 |
| Apr 2, 2026 | 1.17 | 1.28 | 1.17 | 1.20 | -3.23% | 171,440 |
| Apr 1, 2026 | 1.17 | 1.29 | 1.17 | 1.24 | +3.33% | 161,894 |
| Mar 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | +2.56% | 169,263 |
| Mar 30, 2026 | 1.16 | 1.23 | 1.16 | 1.17 | -1.68% | 164,442 |
| Mar 27, 2026 | 1.16 | 1.23 | 1.11 | 1.19 | +5.31% | 203,614 |
| Mar 26, 2026 | 1.17 | 1.22 | 1.13 | 1.13 | -4.24% | 185,923 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.13 | 1.18 | -7.81% | 174,763 |
| Mar 24, 2026 | 1.45 | 1.60 | 1.08 | 1.28 | -16.88% | 358,537 |
| Mar 23, 2026 | 1.62 | 1.72 | 1.35 | 1.54 | -5.52% | 487,996 |
| Mar 20, 2026 | 1.54 | 1.64 | 1.50 | 1.63 | +5.84% | 196,446 |
| Mar 19, 2026 | 1.47 | 1.59 | 1.45 | 1.54 | +6.94% | 238,399 |
| Mar 18, 2026 | 1.31 | 1.49 | 1.31 | 1.44 | +7.46% | 226,563 |
| Mar 17, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | +3.88% | 287,827 |
| Mar 16, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | -2.27% | 276,083 |
| Mar 13, 2026 | 1.28 | 1.39 | 1.28 | 1.32 | +3.13% | 301,323 |
| Mar 12, 2026 | 1.32 | 1.42 | 1.27 | 1.28 | -6.57% | 363,064 |
| Mar 11, 2026 | 1.41 | 1.44 | 1.25 | 1.37 | +0.00% | 396,740 |
| Mar 10, 2026 | 1.39 | 1.43 | 1.33 | 1.37 | -0.72% | 334,533 |
| Mar 9, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | +0.00% | 344,988 |
| Mar 6, 2026 | 1.37 | 1.47 | 1.28 | 1.38 | -1.43% | 374,363 |
| Mar 5, 2026 | 1.27 | 1.42 | 1.27 | 1.40 | +11.11% | 386,013 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | +0.00% | 295,431 |
| Mar 3, 2026 | 1.22 | 1.30 | 1.21 | 1.26 | +1.61% | 291,215 |
| Mar 2, 2026 | 1.12 | 1.30 | 1.12 | 1.24 | +8.77% | 363,510 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | -5.00% | 329,114 |
| Feb 26, 2026 | 1.15 | 1.23 | 1.13 | 1.20 | +4.35% | 346,034 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | +4.55% | 436,357 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | -0.90% | 319,519 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | +0.00% | 437,668 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.11 | -0.89% | 442,485 |
| Feb 19, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | +0.00% | 331,246 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | -2.61% | 352,518 |
| Feb 17, 2026 | 1.12 | 1.23 | 1.12 | 1.15 | +1.77% | 325,641 |
| Feb 13, 2026 | 1.13 | 1.24 | 1.13 | 1.13 | +0.89% | 362,629 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.12 | 1.12 | -15.79% | 618,558 |
| Feb 11, 2026 | 1.32 | 1.39 | 1.31 | 1.33 | +1.53% | 313,129 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | -1.50% | 307,002 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.28 | 1.33 | +0.00% | 304,554 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | +0.00% | 394,222 |
| Feb 5, 2026 | 1.30 | 1.40 | 1.28 | 1.33 | -2.92% | 459,512 |
| Feb 4, 2026 | 1.17 | 1.47 | 1.17 | 1.37 | +13.22% | 1,125,688 |
| Feb 3, 2026 | 1.11 | 1.24 | 1.11 | 1.21 | +2.54% | 564,737 |
| Feb 2, 2026 | 1.05 | 1.19 | 1.03 | 1.18 | +11.32% | 613,548 |
| Jan 30, 2026 | 1.11 | 1.17 | 1.06 | 1.06 | -7.83% | 806,748 |
| Jan 29, 2026 | 1.13 | 1.17 | 1.08 | 1.15 | +0.00% | 725,370 |
| Jan 28, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | -1.71% | 378,410 |
| Jan 27, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | -1.68% | 441,149 |
| Jan 26, 2026 | 1.18 | 1.22 | 1.11 | 1.19 | +2.59% | 594,698 |
| Jan 23, 2026 | 1.18 | 1.25 | 1.07 | 1.16 | -3.33% | 902,669 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.15 | 1.20 | -9.09% | 556,417 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | -4.00% | 573,395 |
| Jan 20, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | -0.36% | 372,362 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | +0.73% | 485,613 |
| Jan 15, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | -2.14% | 718,194 |
| Jan 14, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | +2.19% | 1,211,596 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.37 | 1.37 | -0.72% | 927,621 |
| Jan 12, 2026 | 1.37 | 1.47 | 1.36 | 1.38 | -0.72% | 960,356 |
| Jan 9, 2026 | 1.34 | 1.41 | 1.32 | 1.39 | +4.51% | 883,391 |
| Jan 8, 2026 | 1.32 | 1.39 | 1.30 | 1.33 | -0.75% | 638,571 |
| Jan 7, 2026 | 1.30 | 1.39 | 1.28 | 1.34 | +6.35% | 1,447,930 |
| Jan 6, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | -4.55% | 643,130 |
| Jan 5, 2026 | 1.28 | 1.35 | 1.25 | 1.32 | +4.76% | 705,545 |
| Jan 2, 2026 | 1.24 | 1.33 | 1.24 | 1.26 | +0.80% | 635,400 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | -3.85% | 405,952 |
| Dec 30, 2025 | 1.24 | 1.33 | 1.21 | 1.30 | +2.36% | 463,514 |
| Dec 29, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | -2.31% | 329,528 |
| Dec 26, 2025 | 1.24 | 1.32 | 1.20 | 1.30 | +6.56% | 585,684 |
| Dec 24, 2025 | 1.24 | 1.33 | 1.20 | 1.22 | +0.00% | 235,363 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.18 | 1.22 | -3.17% | 612,745 |
| Dec 22, 2025 | 1.22 | 1.33 | 1.18 | 1.26 | +5.00% | 796,127 |
| Dec 19, 2025 | 1.24 | 1.33 | 1.13 | 1.20 | -8.40% | 1,225,029 |
| Dec 18, 2025 | 1.40 | 1.43 | 1.13 | 1.31 | -6.09% | 916,121 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.29 | 1.40 | -8.82% | 1,601,710 |
| Dec 16, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | -3.77% | 3,011,757 |
| Dec 15, 2025 | 1.53 | 1.79 | 1.51 | 1.59 | +6.71% | 2,734,454 |
| Dec 12, 2025 | 1.55 | 1.80 | 1.49 | 1.49 | +2.76% | 1,306,249 |
| Dec 11, 2025 | 1.49 | 1.61 | 1.25 | 1.45 | +3.57% | 2,111,423 |
| Dec 10, 2025 | 1.80 | 2.05 | 1.36 | 1.40 | -22.22% | 2,284,898 |
| Dec 9, 2025 | 1.94 | 2.33 | 1.73 | 1.80 | -6.26% | 1,861,534 |
| Dec 8, 2025 | 2.30 | 2.45 | 1.90 | 1.92 | -16.52% | 725,278 |
| Dec 5, 2025 | 2.34 | 2.34 | 2.19 | 2.30 | -1.29% | 385,129 |
| Dec 4, 2025 | 2.12 | 2.38 | 2.02 | 2.33 | +10.95% | 657,676 |
| Dec 3, 2025 | 2.18 | 2.19 | 2.05 | 2.10 | -1.41% | 293,995 |
| Dec 2, 2025 | 2.18 | 2.20 | 1.97 | 2.13 | +0.47% | 334,272 |
| Dec 1, 2025 | 2.06 | 2.18 | 1.96 | 2.12 | -7.02% | 630,558 |
| Nov 28, 2025 | 2.25 | 2.33 | 2.09 | 2.28 | +8.06% | 880,684 |
| Nov 26, 2025 | 2.20 | 2.31 | 2.07 | 2.11 | -7.46% | 773,909 |
| Nov 25, 2025 | 2.19 | 2.31 | 2.10 | 2.28 | +3.64% | 372,559 |
| Nov 24, 2025 | 2.20 | 2.34 | 2.20 | 2.20 | -3.51% | 199,515 |
| Nov 21, 2025 | 2.06 | 2.32 | 2.06 | 2.28 | +4.11% | 278,047 |
| Nov 20, 2025 | 2.24 | 2.28 | 1.90 | 2.19 | +0.00% | 490,924 |
| Nov 19, 2025 | 2.34 | 2.52 | 2.16 | 2.19 | -9.13% | 521,215 |
| Nov 18, 2025 | 2.45 | 2.58 | 2.20 | 2.41 | +0.42% | 556,423 |
| Nov 17, 2025 | 2.62 | 3.05 | 2.35 | 2.40 | -12.41% | 1,012,566 |
| Nov 14, 2025 | 2.59 | 3.14 | 2.50 | 2.74 | +5.79% | 1,647,043 |
| Nov 13, 2025 | 2.53 | 2.64 | 2.47 | 2.59 | +1.17% | 1,052,615 |
| Nov 12, 2025 | 2.57 | 2.65 | 2.41 | 2.56 | -0.39% | 843,497 |
| Nov 11, 2025 | 2.40 | 2.64 | 2.29 | 2.57 | +7.08% | 406,436 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | +0.42% | 313,300 |
| Nov 7, 2025 | 2.28 | 2.50 | 2.20 | 2.39 | +5.75% | 437,831 |
| Nov 6, 2025 | 2.22 | 2.32 | 2.22 | 2.26 | -1.61% | 485,086 |
Daily open, high, low, close and volume for YSX Tech. Co., Ltd Class A Ordinary Shares (YSXT). Showing 247 trading days. Unadjusted prices.