YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	53.81	54.90	53.54	54.55	-	-3.65%	2,784,643
Sep 17, 2025	56.63	56.99	55.44	56.61	56.61	4.25%	3,674,698
Sep 16, 2025	52.82	54.51	52.40	54.30	54.30	2.05%	2,124,341
Sep 15, 2025	53.67	53.80	53.01	53.21	53.21	1.95%	2,353,661
Sep 12, 2025	52.65	52.89	51.88	52.19	52.19	-1.81%	1,756,543
Sep 11, 2025	50.98	53.17	50.89	53.15	53.15	7.59%	3,737,269
Sep 10, 2025	50.79	50.86	49.40	49.40	49.40	-1.75%	3,199,452
Sep 9, 2025	49.72	50.75	49.68	50.28	50.28	3.80%	3,663,082
Sep 8, 2025	47.83	48.47	47.37	48.44	48.44	4.28%	3,049,819
Sep 5, 2025	46.70	46.88	45.72	46.45	46.45	3.89%	2,590,510
Sep 4, 2025	44.73	44.93	43.77	44.71	44.71	-4.40%	2,811,844
Sep 3, 2025	46.60	47.10	46.17	46.77	46.77	-2.48%	1,770,930
Sep 2, 2025	46.00	48.00	45.74	47.96	47.96	2.48%	4,394,275
Aug 29, 2025	45.99	47.19	45.76	46.80	46.80	2.47%	3,381,494
Aug 28, 2025	44.44	45.76	44.23	45.67	45.67	2.56%	2,601,483
Aug 27, 2025	44.55	44.61	43.88	44.53	44.53	-7.46%	4,893,463
Aug 26, 2025	48.47	48.87	47.97	48.12	48.12	0.56%	1,800,546
Aug 25, 2025	48.63	49.50	47.82	47.85	47.85	-0.60%	4,702,193
Aug 22, 2025	46.34	48.44	46.15	48.14	48.14	6.50%	3,893,252
Aug 21, 2025	44.71	45.41	44.69	45.20	45.20	-0.35%	1,472,732
Aug 20, 2025	45.28	45.56	44.59	45.36	45.36	1.39%	1,976,280
Aug 19, 2025	45.60	45.92	44.39	44.74	44.74	-2.74%	2,288,782
Aug 18, 2025	45.95	46.41	45.77	46.00	46.00	1.66%	2,592,413
Aug 15, 2025	45.34	45.67	45.00	45.25	45.25	0.18%	2,271,755
Aug 14, 2025	45.55	46.01	44.88	45.17	45.17	-5.90%	3,516,034
Aug 13, 2025	47.23	48.00	47.21	48.00	48.00	8.79%	4,930,192
Aug 12, 2025	42.68	44.22	42.63	44.12	44.12	4.95%	2,247,582
Aug 11, 2025	42.53	42.90	41.58	42.04	42.04	-2.46%	4,057,068
Aug 8, 2025	42.76	43.17	42.60	43.10	43.10	-0.78%	1,803,347
Aug 7, 2025	43.92	44.20	43.02	43.44	43.44	-0.39%	2,186,390
Aug 6, 2025	43.30	43.67	42.57	43.61	43.61	1.14%	1,806,247
Aug 5, 2025	43.55	43.79	43.04	43.12	43.12	1.51%	2,427,786
Aug 4, 2025	42.70	43.05	42.08	42.48	42.48	4.79%	4,128,495
Aug 1, 2025	41.00	41.16	39.86	40.54	40.54	-4.77%	4,932,954
Jul 31, 2025	42.28	43.12	41.94	42.57	42.57	-3.03%	3,541,664
Jul 30, 2025	44.47	44.91	43.53	43.90	43.90	-3.11%	3,321,740
Jul 29, 2025	46.81	46.84	45.29	45.31	45.31	-2.12%	3,145,999
Jul 28, 2025	47.00	47.15	46.00	46.29	46.29	-1.43%	3,501,593
Jul 25, 2025	46.59	46.99	46.15	46.96	46.96	-2.04%	2,458,282
Jul 24, 2025	48.48	48.77	47.69	47.94	47.94	-1.11%	2,962,622
Jul 23, 2025	48.41	48.79	48.07	48.48	48.48	2.47%	3,569,772
Jul 22, 2025	46.30	47.49	45.89	47.31	47.31	3.98%	3,590,868
Jul 21, 2025	45.49	46.28	44.94	45.50	45.50	1.13%	3,530,073
Jul 18, 2025	45.00	46.03	44.93	44.99	44.99	3.83%	4,216,268
Jul 17, 2025	42.14	43.42	42.01	43.33	43.33	0.81%	1,865,307
Jul 16, 2025	42.49	43.08	41.94	42.98	42.98	-1.29%	2,826,152
Jul 15, 2025	42.63	43.76	41.85	43.54	43.54	5.86%	4,794,191
Jul 14, 2025	40.52	41.20	40.37	41.13	41.13	3.32%	1,951,854
Jul 11, 2025	40.08	40.34	39.68	39.81	39.81	-0.35%	1,777,714
Jul 10, 2025	39.63	40.00	39.16	39.95	39.95	2.75%	2,047,767