YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	44.58	46.11	44.47	46.05	46.05	0.92%	1,821,695
Jan 7, 2026	46.32	46.40	45.57	45.63	45.63	-5.04%	1,892,604
Jan 6, 2026	48.61	49.14	47.96	48.05	48.05	0.10%	1,717,855
Jan 5, 2026	46.14	48.05	45.65	48.00	48.00	0.59%	2,325,263
Jan 2, 2026	46.37	47.82	46.35	47.72	47.72	12.05%	4,172,837
Dec 31, 2025	43.04	43.04	42.32	42.59	42.59	-2.98%	1,408,244
Dec 30, 2025	44.29	44.44	43.72	43.90	43.90	1.29%	1,913,619
Dec 29, 2025	42.51	43.38	42.45	43.34	43.34	-3.50%	1,579,849
Dec 26, 2025	44.05	44.97	43.87	44.91	44.91	2.84%	1,269,081
Dec 24, 2025	43.51	43.92	43.45	43.67	43.67	0.21%	374,755
Dec 23, 2025	43.06	43.60	42.56	43.58	43.58	-1.16%	948,898
Dec 22, 2025	43.80	44.38	43.59	44.09	43.98	0.34%	1,203,480
Dec 19, 2025	43.39	44.34	43.31	43.94	43.83	2.81%	1,176,148
Dec 18, 2025	43.07	43.57	42.67	42.74	42.64	2.79%	1,905,603
Dec 17, 2025	43.02	43.28	41.51	41.58	41.48	-0.57%	1,553,497
Dec 16, 2025	41.55	41.96	41.02	41.82	41.72	-3.04%	2,791,709
Dec 15, 2025	44.00	44.08	43.05	43.13	43.03	-2.71%	1,537,017
Dec 12, 2025	45.52	45.78	43.71	44.33	44.22	-0.85%	1,249,525
Dec 11, 2025	44.05	44.88	43.59	44.71	44.60	0.68%	1,106,018
Dec 10, 2025	43.99	44.87	43.73	44.41	44.30	2.05%	1,370,617
Dec 9, 2025	43.20	43.70	42.91	43.52	43.41	-4.83%	2,184,628
Dec 8, 2025	45.97	45.97	45.12	45.73	45.62	-3.16%	1,214,819
Dec 5, 2025	47.27	47.65	46.92	47.22	47.11	4.17%	1,157,663
Dec 4, 2025	45.57	45.59	45.05	45.33	45.22	0.78%	685,595
Dec 3, 2025	44.10	44.98	44.04	44.98	44.87	-2.05%	992,896
Dec 2, 2025	46.13	46.15	45.17	45.92	45.81	-1.40%	841,211
Dec 1, 2025	45.95	47.06	45.91	46.57	46.46	1.02%	794,658
Nov 28, 2025	45.70	46.40	45.69	46.10	45.99	1.12%	888,170
Nov 26, 2025	45.93	46.45	43.95	45.59	45.48	-1.83%	1,681,620
Nov 25, 2025	46.67	46.87	45.84	46.44	46.33	1.89%	1,990,675
Nov 24, 2025	44.72	45.68	44.65	45.58	45.47	4.88%	1,579,059
Nov 21, 2025	42.24	44.07	41.55	43.46	43.35	0.98%	3,634,867
Nov 20, 2025	45.49	46.04	42.97	43.04	42.94	-4.25%	3,550,622
Nov 19, 2025	45.46	45.66	44.58	44.95	44.84	-2.98%	1,656,433
Nov 18, 2025	45.31	46.73	45.13	46.33	46.22	-1.15%	1,620,885
Nov 17, 2025	47.42	48.24	46.37	46.87	46.76	-3.54%	1,604,160
Nov 14, 2025	48.67	50.15	47.70	48.59	48.47	-3.82%	2,718,921
Nov 13, 2025	52.62	52.68	49.98	50.52	50.40	-2.00%	2,141,338
Nov 12, 2025	51.76	51.76	50.74	51.55	51.42	1.08%	1,902,859
Nov 11, 2025	51.23	51.68	50.84	51.00	50.88	0.06%	1,410,348
Nov 10, 2025	50.33	51.13	49.81	50.97	50.85	5.90%	2,117,242
Nov 7, 2025	47.06	48.19	46.44	48.13	48.01	-1.63%	1,883,992
Nov 6, 2025	49.40	50.09	48.35	48.93	48.81	2.84%	2,228,819
Nov 5, 2025	46.73	47.94	46.60	47.58	47.46	2.83%	1,485,605
Nov 4, 2025	46.11	47.25	45.92	46.27	46.16	-3.40%	1,926,026
Nov 3, 2025	48.07	48.09	47.19	47.90	47.78	0.82%	1,659,749
Oct 31, 2025	46.84	47.80	46.23	47.51	47.39	-3.32%	3,156,807
Oct 30, 2025	49.16	50.00	48.78	49.14	49.02	-5.92%	2,411,676
Oct 29, 2025	52.84	53.23	51.35	52.23	52.10	0.71%	2,164,666
Oct 28, 2025	51.04	52.00	50.71	51.86	51.73	-1.58%	2,212,123