YXT Historical Prices
YXT.COM GROUP HOLDING LIMITED American Depository Shares · daily open, high, low, close & volume
Trading days
246
Period high
32.14
Period low
0.3200
Period change
+41.46%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.43 | 1.47 | 1.42 | 1.45 | +0.00% | 16,357 |
| Nov 2, 2026 | 1.49 | 1.49 | 1.43 | 1.45 | +0.00% | 8,922 |
| Oct 30, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | +3.57% | 13,418 |
| Oct 29, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | -4.11% | 22,563 |
| Oct 28, 2026 | 1.34 | 1.49 | 1.34 | 1.46 | +6.57% | 34,730 |
| Oct 27, 2026 | 1.23 | 1.41 | 1.23 | 1.37 | +7.87% | 65,374 |
| Oct 26, 2026 | 1.20 | 1.28 | 1.20 | 1.27 | +3.25% | 29,240 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.20 | 1.23 | -3.91% | 10,388 |
| Oct 22, 2026 | 1.17 | 1.32 | 1.15 | 1.28 | +7.56% | 30,543 |
| Oct 21, 2026 | 1.16 | 1.23 | 1.12 | 1.19 | -2.46% | 20,488 |
| Oct 20, 2026 | 1.25 | 1.40 | 1.22 | 1.22 | -8.27% | 23,690 |
| Oct 19, 2026 | 1.23 | 1.42 | 1.15 | 1.33 | +6.40% | 87,452 |
| Oct 16, 2026 | 1.54 | 2.06 | 1.00 | 1.25 | -19.35% | 785,930 |
| Oct 15, 2026 | 1.61 | 1.71 | 1.53 | 1.55 | -8.82% | 29,327 |
| Oct 14, 2026 | 1.87 | 1.87 | 1.66 | 1.70 | -11.92% | 20,833 |
| Oct 13, 2026 | 2.06 | 2.06 | 1.85 | 1.93 | -5.39% | 31,494 |
| Oct 12, 2026 | 2.10 | 2.19 | 2.00 | 2.04 | -1.92% | 19,064 |
| Oct 9, 2026 | 2.05 | 2.13 | 2.01 | 2.08 | +0.00% | 12,332 |
| Oct 8, 2026 | 2.19 | 2.23 | 1.96 | 2.08 | -9.96% | 43,188 |
| Oct 7, 2026 | 2.26 | 2.32 | 1.88 | 2.31 | +3.12% | 256,084 |
| Oct 6, 2026 | 2.23 | 2.50 | 2.23 | 2.24 | -1.10% | 27,573 |
| Oct 5, 2026 | 2.22 | 2.45 | 2.22 | 2.27 | +5.84% | 43,935 |
| Oct 2, 2026 | 2.16 | 2.29 | 2.13 | 2.14 | -4.04% | 7,123 |
| Oct 1, 2026 | 2.27 | 2.27 | 2.13 | 2.23 | -1.33% | 6,708 |
| Sep 30, 2026 | 2.36 | 2.36 | 2.26 | 2.26 | -5.83% | 24,656 |
| Sep 29, 2026 | 2.34 | 2.54 | 2.34 | 2.40 | -2.44% | 21,978 |
| Sep 28, 2026 | 2.40 | 2.48 | 2.36 | 2.46 | +2.07% | 8,898 |
| Sep 25, 2026 | 2.40 | 2.46 | 2.21 | 2.41 | +0.42% | 10,769 |
| Sep 24, 2026 | 2.38 | 2.40 | 2.31 | 2.40 | +0.84% | 10,173 |
| Sep 23, 2026 | 2.33 | 2.40 | 2.30 | 2.38 | +0.42% | 14,357 |
| Sep 22, 2026 | 2.37 | 2.37 | 2.20 | 2.37 | +3.49% | 11,807 |
| Sep 21, 2026 | 2.23 | 2.37 | 2.23 | 2.29 | -0.43% | 19,014 |
| Sep 18, 2026 | 2.47 | 2.47 | 2.25 | 2.30 | +0.44% | 17,582 |
| Sep 17, 2026 | 2.28 | 2.49 | 2.22 | 2.29 | -0.87% | 22,154 |
| Sep 16, 2026 | 2.35 | 2.35 | 2.27 | 2.31 | +3.12% | 10,582 |
| Sep 15, 2026 | 2.33 | 2.33 | 2.24 | 2.24 | -6.67% | 14,308 |
| Sep 14, 2026 | 2.40 | 2.40 | 2.27 | 2.40 | +0.84% | 5,834 |
| Sep 11, 2026 | 2.39 | 2.50 | 2.38 | 2.38 | -1.24% | 10,780 |
| Sep 10, 2026 | 2.41 | 2.47 | 2.39 | 2.41 | -2.03% | 9,501 |
| Sep 9, 2026 | 2.53 | 2.60 | 2.31 | 2.46 | -4.28% | 34,733 |
| Sep 8, 2026 | 2.63 | 2.63 | 2.52 | 2.57 | -2.28% | 11,095 |
| Sep 4, 2026 | 2.53 | 2.65 | 2.50 | 2.63 | +3.54% | 27,608 |
| Sep 3, 2026 | 2.58 | 2.65 | 2.48 | 2.54 | -1.93% | 10,871 |
| Sep 2, 2026 | 2.57 | 2.60 | 2.50 | 2.59 | -1.15% | 28,344 |
| Aug 31, 2026 | 2.65 | 2.75 | 2.56 | 2.62 | -4.73% | 39,581 |
| Aug 28, 2026 | 2.88 | 2.94 | 2.74 | 2.75 | -5.50% | 27,605 |
| Aug 27, 2026 | 2.87 | 2.96 | 2.87 | 2.91 | -1.36% | 24,025 |
| Aug 26, 2026 | 2.95 | 2.95 | 2.87 | 2.95 | -0.67% | 53,170 |
| Aug 25, 2026 | 2.99 | 3.01 | 2.87 | 2.97 | +1.02% | 55,789 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.71 | 2.94 | -0.68% | 96,911 |
| Aug 21, 2026 | 3.11 | 3.11 | 2.80 | 2.96 | -3.58% | 125,200 |
| Aug 20, 2026 | 3.11 | 3.24 | 2.92 | 3.07 | -1.29% | 413,189 |
| Aug 19, 2026 | 3.25 | 3.25 | 2.92 | 3.11 | +3.67% | 801,052 |
| Aug 18, 2026 | 3.21 | 3.39 | 3.00 | 3.00 | -15.49% | 173,351 |
| Aug 17, 2026 | 3.57 | 3.89 | 3.44 | 3.55 | -0.56% | 197,083 |
| Aug 14, 2026 | 3.60 | 3.80 | 3.45 | 3.57 | -36.81% | 460,079 |
| Aug 13, 2026 | 5.27 | 5.70 | 4.36 | 5.65 | +24.72% | 6,414,841 |
| Aug 12, 2026 | 5.31 | 5.31 | 4.52 | 4.53 | -12.38% | 350,880 |
| Aug 11, 2026 | 5.72 | 5.72 | 4.90 | 5.17 | -8.50% | 87,806 |
| Aug 10, 2026 | 5.60 | 5.72 | 4.80 | 5.65 | -5.52% | 319,969 |
| Aug 7, 2026 | 6.67 | 6.98 | 5.25 | 5.98 | -24.78% | 1,248,040 |
| Aug 6, 2026 | 7.88 | 10.78 | 6.72 | 7.95 | -66.07% | 3,246,052 |
| Aug 5, 2026 | 7.32 | 32.14 | 5.96 | 23.43 | +801.15% | 61,473,583 |
| Aug 3, 2026 | 2.83 | 2.83 | 2.36 | 2.60 | -12.75% | 2,687 |
| Jul 31, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | -2.13% | 526 |
| Jul 30, 2026 | 3.00 | 3.39 | 2.90 | 3.04 | +9.14% | 16,890 |
| Jul 29, 2026 | 3.30 | 3.84 | 2.79 | 2.79 | -13.62% | 15,840 |
| Jul 28, 2026 | 3.04 | 3.23 | 2.81 | 3.23 | -2.42% | 1,463 |
| Jul 27, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | +7.12% | 1,766 |
| Jul 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | +3.00% | 249 |
| Jul 23, 2026 | 3.03 | 3.09 | 3.00 | 3.00 | -6.25% | 2,884 |
| Jul 22, 2026 | 2.79 | 3.30 | 2.79 | 3.20 | -0.93% | 6,486 |
| Jul 21, 2026 | 3.37 | 3.37 | 3.05 | 3.23 | -4.15% | 1,712 |
| Jul 20, 2026 | 2.98 | 3.54 | 2.98 | 3.37 | +3.69% | 3,542 |
| Jul 17, 2026 | 3.68 | 3.82 | 3.11 | 3.25 | -7.67% | 6,319 |
| Jul 16, 2026 | 3.54 | 3.57 | 3.51 | 3.52 | -2.76% | 1,382 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.60 | 3.62 | -6.70% | 7,973 |
| Jul 14, 2026 | 3.90 | 4.24 | 3.55 | 3.88 | +1041.18% | 38,656 |
| Jul 13, 2026 | 0.3303 | 0.3411 | 0.3200 | 0.3400 | +1.25% | 40,904 |
| Jul 10, 2026 | 0.3445 | 0.3449 | 0.3317 | 0.3358 | -5.14% | 33,090 |
| Jul 9, 2026 | 0.3400 | 0.3800 | 0.3400 | 0.3540 | +1.14% | 12,426 |
| Jul 8, 2026 | 0.3477 | 0.3500 | 0.3401 | 0.3500 | -2.37% | 9,907 |
| Jul 7, 2026 | 0.3776 | 0.3776 | 0.3401 | 0.3585 | -1.78% | 16,026 |
| Jul 6, 2026 | 0.3680 | 0.3896 | 0.3400 | 0.3650 | -4.70% | 16,485 |
| Jul 2, 2026 | 0.3800 | 0.3989 | 0.3700 | 0.3830 | -4.25% | 24,085 |
| Jul 1, 2026 | 0.3611 | 0.4100 | 0.3611 | 0.4000 | +13.86% | 119,734 |
| Jun 30, 2026 | 0.3465 | 0.3513 | 0.3406 | 0.3513 | -0.54% | 37,544 |
| Jun 29, 2026 | 0.3485 | 0.3600 | 0.3370 | 0.3532 | +1.20% | 42,488 |
| Jun 26, 2026 | 0.3587 | 0.3800 | 0.3301 | 0.3490 | -5.62% | 239,166 |
| Jun 25, 2026 | 0.3670 | 0.3840 | 0.3558 | 0.3698 | -4.94% | 237,236 |
| Jun 24, 2026 | 0.3748 | 0.3900 | 0.3673 | 0.3890 | +0.44% | 634,224 |
| Jun 23, 2026 | 0.3720 | 0.3999 | 0.3680 | 0.3873 | -3.15% | 132,695 |
| Jun 22, 2026 | 0.3716 | 0.4066 | 0.3670 | 0.3999 | +2.28% | 31,207 |
| Jun 18, 2026 | 0.3813 | 0.3925 | 0.3670 | 0.3910 | -4.40% | 19,048 |
| Jun 17, 2026 | 0.3848 | 0.4090 | 0.3781 | 0.4090 | +4.90% | 53,630 |
| Jun 16, 2026 | 0.4025 | 0.4200 | 0.3852 | 0.3899 | -4.13% | 249,090 |
| Jun 15, 2026 | 0.4067 | 0.4067 | 0.3700 | 0.4067 | -2.00% | 14,073 |
| Jun 12, 2026 | 0.4090 | 0.4199 | 0.3850 | 0.4150 | -3.49% | 100,751 |
| Jun 11, 2026 | 0.4500 | 0.4900 | 0.4286 | 0.4300 | -15.39% | 97,927 |
| Jun 10, 2026 | 0.4129 | 0.5230 | 0.4077 | 0.5082 | +21.93% | 712,326 |
| Jun 9, 2026 | 0.3784 | 0.4800 | 0.3631 | 0.4168 | +1.66% | 1,663,685 |
| Jun 8, 2026 | 0.3250 | 0.4362 | 0.3250 | 0.4100 | -24.49% | 1,058,407 |
| Jun 5, 2026 | 0.4000 | 0.7500 | 0.3840 | 0.5430 | +31.80% | 9,356,711 |
| Jun 4, 2026 | 0.4200 | 0.4389 | 0.4000 | 0.4120 | -6.15% | 4,336 |
| Jun 3, 2026 | 0.4700 | 0.5183 | 0.4100 | 0.4390 | -4.71% | 16,321 |
| Jun 2, 2026 | 0.4446 | 0.4607 | 0.4445 | 0.4607 | -8.55% | 72,938 |
| Jun 1, 2026 | 0.5288 | 0.5288 | 0.4525 | 0.5038 | -7.59% | 29,571 |
| May 29, 2026 | 0.4500 | 0.5598 | 0.4196 | 0.5452 | +27.56% | 126,315 |
| May 28, 2026 | 0.4470 | 0.4611 | 0.4100 | 0.4274 | +2.08% | 24,130 |
| May 27, 2026 | 0.4276 | 0.4277 | 0.4062 | 0.4187 | -6.33% | 5,788 |
| May 26, 2026 | 0.4350 | 0.4470 | 0.4165 | 0.4470 | -1.74% | 3,632 |
| May 22, 2026 | 0.4280 | 0.4549 | 0.4027 | 0.4549 | -3.01% | 16,285 |
| May 21, 2026 | 0.4425 | 0.4842 | 0.4425 | 0.4690 | -4.29% | 5,025 |
| May 20, 2026 | 0.4520 | 0.4900 | 0.4001 | 0.4900 | +3.59% | 13,491 |
| May 19, 2026 | 0.4430 | 0.4730 | 0.4030 | 0.4730 | +0.28% | 24,920 |
| May 18, 2026 | 0.4214 | 0.4762 | 0.4114 | 0.4717 | -0.94% | 91,219 |
| May 15, 2026 | 0.4860 | 0.4860 | 0.4030 | 0.4762 | -0.92% | 12,284 |
| May 14, 2026 | 0.4800 | 0.4811 | 0.4541 | 0.4806 | -3.10% | 19,588 |
| May 13, 2026 | 0.5026 | 0.5029 | 0.4323 | 0.4960 | -1.37% | 40,519 |
| May 12, 2026 | 0.5100 | 0.5100 | 0.4427 | 0.5029 | -2.48% | 18,766 |
| May 11, 2026 | 0.5176 | 0.5200 | 0.4623 | 0.5157 | -3.52% | 20,377 |
| May 8, 2026 | 0.5299 | 0.5600 | 0.5100 | 0.5345 | +0.85% | 46,485 |
| May 7, 2026 | 0.4810 | 0.5400 | 0.4539 | 0.5300 | +5.92% | 136,226 |
| May 6, 2026 | 0.5187 | 0.5235 | 0.4900 | 0.5004 | -2.51% | 51,743 |
| May 5, 2026 | 0.5399 | 0.5399 | 0.5048 | 0.5133 | -5.78% | 17,958 |
| May 4, 2026 | 0.5103 | 0.5549 | 0.5061 | 0.5448 | -0.22% | 39,886 |
| May 1, 2026 | 0.5490 | 0.5600 | 0.5274 | 0.5460 | -2.92% | 13,670 |
| Apr 30, 2026 | 0.5269 | 0.5810 | 0.4871 | 0.5624 | -2.87% | 68,648 |
| Apr 29, 2026 | 0.5775 | 0.5999 | 0.5400 | 0.5790 | +1.45% | 140,025 |
| Apr 28, 2026 | 0.5620 | 0.6149 | 0.5320 | 0.5707 | -5.40% | 92,139 |
| Apr 27, 2026 | 0.5870 | 0.6185 | 0.5200 | 0.6033 | +5.80% | 143,577 |
| Apr 24, 2026 | 0.5978 | 0.6223 | 0.5700 | 0.5702 | -8.88% | 102,298 |
| Apr 23, 2026 | 0.6027 | 0.6400 | 0.6027 | 0.6258 | +2.76% | 384,386 |
| Apr 22, 2026 | 0.5861 | 0.6300 | 0.5821 | 0.6090 | -4.84% | 387,208 |
| Apr 21, 2026 | 0.5388 | 0.6400 | 0.5280 | 0.6400 | +6.67% | 771,393 |
| Apr 20, 2026 | 0.5099 | 0.6000 | 0.4993 | 0.6000 | +20.97% | 2,279,892 |
| Apr 17, 2026 | 0.5695 | 0.7248 | 0.4560 | 0.4960 | +34.05% | 180,606,268 |
| Apr 16, 2026 | 0.4040 | 0.4500 | 0.3700 | 0.3700 | -9.76% | 2,270,455 |
| Apr 15, 2026 | 0.3600 | 0.4230 | 0.3600 | 0.4100 | +12.30% | 47,220 |
| Apr 14, 2026 | 0.3772 | 0.4029 | 0.3600 | 0.3651 | -9.70% | 171,067 |
| Apr 13, 2026 | 0.4000 | 0.4043 | 0.3689 | 0.4043 | +1.07% | 9,979 |
| Apr 10, 2026 | 0.4000 | 0.4299 | 0.3901 | 0.4000 | -5.44% | 17,808 |
| Apr 9, 2026 | 0.4125 | 0.4326 | 0.4100 | 0.4230 | +5.49% | 25,178 |
| Apr 8, 2026 | 0.4650 | 0.4650 | 0.3886 | 0.4010 | -1.76% | 9,837 |
| Apr 7, 2026 | 0.4165 | 0.4205 | 0.3958 | 0.4082 | +5.56% | 35,221 |
| Apr 6, 2026 | 0.4230 | 0.4300 | 0.3681 | 0.3867 | -4.12% | 11,148 |
| Apr 2, 2026 | 0.4270 | 0.4270 | 0.3849 | 0.4033 | -9.98% | 18,363 |
| Apr 1, 2026 | 0.4111 | 0.5399 | 0.3723 | 0.4480 | +27.96% | 260,871 |
| Mar 31, 2026 | 0.4426 | 0.4890 | 0.3300 | 0.3501 | -16.64% | 26,155 |
| Mar 30, 2026 | 0.5006 | 0.5006 | 0.4200 | 0.4200 | -12.50% | 24,248 |
| Mar 27, 2026 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -7.69% | 1,333 |
| Mar 26, 2026 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | -0.02% | 1,964 |
| Mar 25, 2026 | 0.4900 | 0.5400 | 0.4800 | 0.5201 | +0.99% | 5,180 |
| Mar 24, 2026 | 0.5005 | 0.5800 | 0.5000 | 0.5150 | +5.10% | 6,541 |
| Mar 23, 2026 | 0.5293 | 0.5880 | 0.4900 | 0.4900 | -12.81% | 11,471 |
| Mar 20, 2026 | 0.5690 | 0.5700 | 0.5620 | 0.5620 | -3.10% | 10,127 |
| Mar 19, 2026 | 0.5763 | 0.6100 | 0.5620 | 0.5800 | -3.33% | 23,501 |
| Mar 18, 2026 | 0.6300 | 0.6300 | 0.5512 | 0.6000 | -0.17% | 24,111 |
| Mar 17, 2026 | 0.5374 | 0.6550 | 0.5374 | 0.6010 | -3.05% | 106,000 |
| Mar 16, 2026 | 0.5400 | 0.7962 | 0.5270 | 0.6199 | +15.33% | 1,484,169 |
| Mar 13, 2026 | 0.5400 | 0.5550 | 0.5280 | 0.5375 | -8.90% | 5,215 |
| Mar 12, 2026 | 0.5500 | 0.5901 | 0.5500 | 0.5900 | +0.00% | 1,477 |
| Mar 11, 2026 | 0.5746 | 0.6695 | 0.5600 | 0.5900 | +0.63% | 14,488 |
| Mar 10, 2026 | 0.5800 | 0.6500 | 0.5200 | 0.5863 | -4.98% | 144,545 |
| Mar 9, 2026 | 0.5301 | 0.6170 | 0.5301 | 0.6170 | +2.97% | 975 |
| Mar 6, 2026 | 0.6854 | 0.6854 | 0.5992 | 0.5992 | -5.71% | 747 |
| Mar 5, 2026 | 0.6571 | 0.6571 | 0.6355 | 0.6355 | -9.77% | 763 |
| Mar 4, 2026 | 0.7043 | 0.7043 | 0.7043 | 0.7043 | +18.97% | 1,229 |
| Mar 3, 2026 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | +0.00% | 830 |
| Mar 2, 2026 | 0.6600 | 0.6600 | 0.5900 | 0.5920 | -10.48% | 5,060 |
| Feb 27, 2026 | 0.6620 | 0.6620 | 0.6613 | 0.6613 | +0.00% | 2,701 |
| Feb 26, 2026 | 0.6324 | 0.6726 | 0.6324 | 0.6613 | +18.09% | 8,855 |
| Feb 25, 2026 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +0.00% | 2,114 |
| Feb 24, 2026 | 0.5523 | 0.5600 | 0.5523 | 0.5600 | +2.75% | 4,396 |
| Feb 23, 2026 | 0.5980 | 0.5990 | 0.5450 | 0.5450 | -9.02% | 2,237 |
| Feb 20, 2026 | 0.5700 | 0.6090 | 0.5700 | 0.5990 | +8.89% | 1,374 |
| Feb 19, 2026 | 0.5500 | 0.5501 | 0.5500 | 0.5501 | +0.02% | 714 |
| Feb 18, 2026 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | -5.19% | 4,311 |
| Feb 17, 2026 | 0.6899 | 0.6899 | 0.5800 | 0.5801 | -4.92% | 3,775 |
| Feb 13, 2026 | 0.6000 | 0.6545 | 0.6000 | 0.6101 | -3.16% | 6,246 |
| Feb 12, 2026 | 0.6221 | 0.6900 | 0.6221 | 0.6300 | -3.08% | 1,626 |
| Feb 11, 2026 | 0.6990 | 0.6990 | 0.6351 | 0.6500 | -8.45% | 12,273 |
| Feb 10, 2026 | 0.6200 | 0.7500 | 0.6200 | 0.7100 | +14.52% | 33,883 |
| Feb 9, 2026 | 0.6580 | 0.7982 | 0.5480 | 0.6200 | -0.77% | 25,736 |
| Feb 6, 2026 | 0.7400 | 0.7500 | 0.5795 | 0.6248 | -8.43% | 27,327 |
| Feb 5, 2026 | 0.5800 | 0.7384 | 0.5800 | 0.6823 | +12.67% | 9,200 |
| Feb 4, 2026 | 0.5007 | 0.7593 | 0.5007 | 0.6056 | -8.24% | 10,545 |
| Feb 3, 2026 | 0.6500 | 0.7495 | 0.6495 | 0.6600 | -11.29% | 7,988 |
| Feb 2, 2026 | 0.7340 | 0.7440 | 0.7340 | 0.7440 | -1.01% | 429 |
| Jan 30, 2026 | 0.7000 | 0.7516 | 0.6600 | 0.7516 | +4.45% | 32,157 |
| Jan 29, 2026 | 0.7540 | 0.8000 | 0.7196 | 0.7196 | -0.06% | 8,170 |
| Jan 27, 2026 | 0.7500 | 0.7501 | 0.7100 | 0.7200 | -1.37% | 14,018 |
| Jan 26, 2026 | 0.7000 | 0.8000 | 0.7000 | 0.7300 | +2.80% | 19,141 |
| Jan 23, 2026 | 0.7001 | 0.7101 | 0.7001 | 0.7101 | -9.51% | 1,024 |
| Jan 22, 2026 | 0.7956 | 0.7956 | 0.7237 | 0.7847 | -1.37% | 22,348 |
| Jan 21, 2026 | 0.7550 | 0.7956 | 0.7550 | 0.7956 | +2.90% | 8,173 |
| Jan 20, 2026 | 0.8400 | 0.9215 | 0.7464 | 0.7732 | -7.95% | 87,944 |
| Jan 16, 2026 | 0.7700 | 0.9000 | 0.7700 | 0.8400 | +9.09% | 180,307 |
| Jan 15, 2026 | 0.8000 | 0.9000 | 0.6700 | 0.7700 | -6.49% | 104,745 |
| Jan 13, 2026 | 0.9000 | 0.9000 | 0.8234 | 0.8234 | -6.43% | 1,561 |
| Jan 12, 2026 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -1.12% | 1,906 |
| Jan 9, 2026 | 0.8900 | 0.9000 | 0.8802 | 0.8900 | -1.11% | 3,140 |
| Jan 8, 2026 | 0.9900 | 1.00 | 0.7679 | 0.9000 | -10.00% | 22,070 |
| Jan 7, 2026 | 0.9800 | 1.00 | 0.8000 | 1.00 | +11.11% | 40,640 |
| Jan 6, 2026 | 0.9122 | 0.9750 | 0.9000 | 0.9000 | -4.26% | 12,333 |
| Jan 5, 2026 | 0.8680 | 0.9400 | 0.8300 | 0.9400 | +7.80% | 16,368 |
| Jan 2, 2026 | 0.7800 | 0.8720 | 0.6859 | 0.8720 | +9.00% | 2,153 |
| Dec 31, 2025 | 0.8000 | 0.8000 | 0.6906 | 0.8000 | +16.52% | 16,717 |
| Dec 30, 2025 | 0.7497 | 0.8000 | 0.6854 | 0.6866 | -7.40% | 13,957 |
| Dec 29, 2025 | 0.6901 | 0.7416 | 0.6600 | 0.7415 | +7.45% | 9,578 |
| Dec 26, 2025 | 0.6900 | 0.7200 | 0.6900 | 0.6901 | -1.41% | 5,160 |
| Dec 24, 2025 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | -2.51% | 2,035 |
| Dec 23, 2025 | 0.6917 | 0.7900 | 0.6917 | 0.7180 | +2.57% | 11,582 |
| Dec 22, 2025 | 0.7533 | 0.7533 | 0.7000 | 0.7000 | -7.04% | 27,310 |
| Dec 19, 2025 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | +0.00% | 7,440 |
| Dec 18, 2025 | 0.8200 | 0.8200 | 0.7530 | 0.7530 | -8.73% | 7,897 |
| Dec 17, 2025 | 0.7900 | 0.8301 | 0.7900 | 0.8250 | +6.18% | 2,038 |
| Dec 16, 2025 | 0.8785 | 0.8786 | 0.7535 | 0.7770 | -11.60% | 60,724 |
| Dec 15, 2025 | 0.8800 | 0.9300 | 0.8790 | 0.8790 | +1.03% | 2,576 |
| Dec 12, 2025 | 0.8157 | 0.8700 | 0.8101 | 0.8700 | -0.63% | 1,704 |
| Dec 11, 2025 | 0.8826 | 0.8826 | 0.8100 | 0.8755 | -0.51% | 2,873 |
| Dec 9, 2025 | 0.8793 | 0.9299 | 0.8793 | 0.8800 | -5.37% | 2,469 |
| Dec 8, 2025 | 0.9500 | 0.9508 | 0.8300 | 0.9299 | -7.01% | 19,142 |
| Dec 5, 2025 | 1.01 | 1.09 | 0.8500 | 1.00 | -4.76% | 100,376 |
| Dec 4, 2025 | 0.9200 | 1.05 | 0.9200 | 1.05 | +7.91% | 96,994 |
| Dec 3, 2025 | 0.8000 | 0.9833 | 0.7900 | 0.9730 | +14.00% | 42,115 |
| Dec 2, 2025 | 0.8014 | 0.9300 | 0.7294 | 0.8535 | +3.30% | 93,535 |
| Dec 1, 2025 | 0.6000 | 0.8693 | 0.6000 | 0.8262 | +29.09% | 533,723 |
| Nov 28, 2025 | 0.5950 | 0.6496 | 0.5433 | 0.6400 | +7.56% | 86,652 |
| Nov 26, 2025 | 0.5900 | 1.00 | 0.5000 | 0.5950 | +5.44% | 2,279,770 |
| Nov 25, 2025 | 0.5205 | 0.6200 | 0.5205 | 0.5643 | +8.52% | 2,622 |
| Nov 24, 2025 | 0.6060 | 0.6500 | 0.5100 | 0.5200 | -17.46% | 6,309 |
| Nov 21, 2025 | 0.7000 | 0.7200 | 0.4751 | 0.6300 | -10.01% | 122,225 |
| Nov 20, 2025 | 0.8539 | 0.8699 | 0.7001 | 0.7001 | -6.67% | 3,776 |
| Nov 19, 2025 | 0.7838 | 0.7940 | 0.7500 | 0.7501 | -9.08% | 10,607 |
| Nov 18, 2025 | 0.7527 | 0.8799 | 0.7527 | 0.8250 | -4.35% | 10,416 |
| Nov 17, 2025 | 0.9030 | 0.9630 | 0.8000 | 0.8625 | +5.18% | 32,848 |
| Nov 14, 2025 | 0.7501 | 0.8200 | 0.7500 | 0.8200 | +9.33% | 3,432 |
| Nov 13, 2025 | 0.7502 | 0.7559 | 0.7500 | 0.7500 | -5.80% | 12,339 |
| Nov 12, 2025 | 0.7510 | 0.7962 | 0.7505 | 0.7962 | -0.46% | 7,717 |
| Nov 11, 2025 | 0.8383 | 0.8383 | 0.7252 | 0.7999 | -9.33% | 33,361 |
| Nov 10, 2025 | 0.8356 | 0.8998 | 0.7769 | 0.8822 | -0.88% | 42,539 |
| Nov 7, 2025 | 0.8817 | 0.9221 | 0.8310 | 0.8900 | -3.26% | 8,013 |
| Nov 6, 2025 | 0.9805 | 1.04 | 0.9117 | 0.9200 | -8.00% | 53,259 |
| Nov 5, 2025 | 1.04 | 1.04 | 0.9665 | 1.00 | -2.44% | 30,031 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | +1.49% | 4,293 |
Daily open, high, low, close and volume for YXT.COM GROUP HOLDING LIMITED American Depository Shares (YXT). Showing 246 trading days. Unadjusted prices.