YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.73	39.58	38.35	39.53	-	-0.40%	2,644,071
Jun 5, 2025	39.94	40.36	39.06	39.69	39.69	2.19%	6,121,679
Jun 4, 2025	37.86	38.94	37.77	38.84	38.84	5.20%	3,624,571
Jun 3, 2025	37.06	37.21	36.58	36.92	36.92	3.36%	2,239,363
Jun 2, 2025	35.13	35.80	34.83	35.72	35.72	2.91%	2,634,299
May 30, 2025	35.27	35.30	34.11	34.71	34.71	-5.42%	5,584,701
May 29, 2025	37.32	37.42	36.42	36.70	36.70	3.00%	2,747,843
May 28, 2025	36.13	36.14	35.60	35.63	35.63	-3.15%	2,559,388
May 27, 2025	36.84	36.96	36.48	36.79	36.79	-2.75%	2,916,654
May 23, 2025	37.28	38.05	37.22	37.83	37.83	0.29%	2,976,161
May 22, 2025	37.76	38.04	37.47	37.72	37.72	-1.41%	2,261,076
May 21, 2025	39.37	39.79	38.02	38.26	38.26	-1.52%	4,108,979
May 20, 2025	38.54	38.87	38.23	38.85	38.85	3.16%	2,508,338
May 19, 2025	36.55	37.67	36.37	37.66	37.66	1.87%	2,509,143
May 16, 2025	37.22	37.36	36.73	36.97	36.97	-1.18%	2,344,796
May 15, 2025	37.70	37.75	36.76	37.41	37.41	-4.27%	4,526,867
May 14, 2025	39.39	39.62	38.68	39.08	39.08	4.41%	4,673,928
May 13, 2025	36.91	38.09	36.58	37.43	37.43	-2.35%	4,704,484
May 12, 2025	38.49	38.67	37.56	38.33	38.33	9.95%	8,000,957
May 9, 2025	35.65	35.84	34.78	34.86	34.86	-1.13%	2,675,445
May 8, 2025	35.30	35.77	34.55	35.26	35.26	4.13%	4,333,355
May 7, 2025	34.56	34.71	33.83	33.86	33.86	-6.52%	5,711,383
May 6, 2025	36.08	36.87	35.97	36.22	36.22	3.19%	7,377,676
May 5, 2025	34.76	35.55	34.71	35.10	35.10	-0.09%	2,559,903
May 2, 2025	35.29	35.38	34.40	35.13	35.13	9.64%	6,173,453
May 1, 2025	32.31	32.47	31.77	32.04	32.04	-0.53%	2,496,652
Apr 30, 2025	32.34	32.45	31.47	32.21	32.21	0.12%	3,373,763
Apr 29, 2025	32.32	32.51	32.09	32.17	32.17	-1.38%	1,682,354
Apr 28, 2025	32.53	32.96	32.22	32.62	32.62	-0.03%	2,999,763
Apr 25, 2025	32.49	32.84	32.14	32.63	32.63	-1.03%	3,172,300
Apr 24, 2025	32.30	33.28	31.95	32.97	32.97	2.01%	3,190,549
Apr 23, 2025	32.87	33.96	32.26	32.32	32.32	3.56%	6,941,813
Apr 22, 2025	30.68	31.97	30.46	31.21	31.21	9.51%	6,758,508
Apr 21, 2025	28.90	28.99	27.73	28.50	28.50	-0.25%	3,269,824
Apr 17, 2025	29.80	30.00	28.51	28.57	28.57	0.14%	4,548,763
Apr 16, 2025	28.90	29.60	28.03	28.53	28.53	-6.95%	5,195,328
Apr 15, 2025	30.86	31.21	30.44	30.66	30.66	-1.48%	3,471,226
Apr 14, 2025	31.05	32.26	30.78	31.12	31.12	3.46%	8,988,531
Apr 11, 2025	28.50	30.20	27.78	30.08	30.08	12.83%	8,834,032
Apr 10, 2025	27.38	27.91	25.27	26.66	26.66	-0.52%	14,004,433
Apr 9, 2025	24.52	27.20	23.56	26.80	26.80	19.86%	22,796,252
Apr 8, 2025	26.41	26.52	21.41	22.36	22.36	-2.95%	17,755,940
Apr 7, 2025	25.02	29.17	22.28	23.04	23.04	-26.90%	32,940,981
Apr 4, 2025	32.90	33.74	29.00	31.52	31.52	-19.84%	18,271,732
Apr 3, 2025	38.43	39.74	38.30	39.32	39.32	-2.87%	6,264,289
Apr 2, 2025	41.15	41.23	40.13	40.48	40.48	-1.77%	4,243,451
Apr 1, 2025	40.99	41.70	40.33	41.21	41.21	-0.63%	2,685,958
Mar 31, 2025	40.51	41.74	39.93	41.47	41.47	0.05%	3,380,225
Mar 28, 2025	42.56	42.60	41.18	41.45	41.45	-7.33%	4,837,146
Mar 27, 2025	43.51	45.21	43.40	44.73	44.73	3.81%	4,126,345