YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	45.00	46.03	44.93	44.99	44.99	3.83%	4,156,776
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
Jul 9, 2025	39.50	39.50	38.56	38.88	38.88	-4.14%	4,224,935
Jul 8, 2025	40.52	40.94	40.14	40.56	40.56	2.87%	2,358,677
Jul 7, 2025	39.28	40.29	39.22	39.43	39.43	0.10%	1,911,859
Jul 3, 2025	39.41	39.83	39.18	39.39	39.39	-3.31%	2,785,046
Jul 2, 2025	40.49	40.77	40.07	40.74	40.74	-1.26%	1,440,877
Jul 1, 2025	40.78	41.53	40.71	41.26	41.26	0.68%	1,616,309
Jun 30, 2025	40.14	41.09	39.72	40.98	40.98	-0.49%	2,797,330
Jun 27, 2025	41.20	41.57	40.71	41.18	41.18	-2.72%	2,360,350
Jun 26, 2025	41.91	42.79	41.57	42.33	42.33	0.79%	2,019,451
Jun 25, 2025	42.38	42.43	41.79	42.00	42.00	-0.38%	2,312,079
Jun 24, 2025	40.67	42.18	40.44	42.16	42.16	7.74%	2,923,722
Jun 23, 2025	38.44	39.16	38.08	39.13	38.89	4.29%	2,811,928
Jun 20, 2025	38.45	38.57	37.43	37.52	37.29	-1.99%	2,649,921
Jun 18, 2025	38.81	38.96	38.08	38.28	38.05	-4.01%	2,523,501
Jun 17, 2025	40.79	40.85	39.79	39.88	39.64	-3.18%	2,083,576
Jun 16, 2025	41.24	42.14	41.08	41.19	40.94	4.60%	2,746,278
Jun 13, 2025	39.48	40.00	39.05	39.38	39.14	-5.40%	3,198,049
Jun 12, 2025	41.76	41.93	41.38	41.63	41.38	-1.37%	2,420,868
Jun 11, 2025	42.61	42.89	42.01	42.21	41.96	1.61%	3,627,809
Jun 10, 2025	41.34	41.60	40.54	41.54	41.29	1.39%	2,902,605
Jun 9, 2025	40.59	41.22	40.36	40.97	40.72	3.64%	3,039,129
Jun 6, 2025	38.73	39.58	38.35	39.53	39.29	-0.40%	2,830,991
Jun 5, 2025	39.94	40.36	39.06	39.69	39.45	2.19%	6,121,679
Jun 4, 2025	37.86	38.94	37.77	38.84	38.61	5.20%	3,624,571
Jun 3, 2025	37.06	37.21	36.58	36.92	36.70	3.36%	2,239,363
Jun 2, 2025	35.13	35.80	34.83	35.72	35.50	2.91%	2,634,299
May 30, 2025	35.27	35.30	34.11	34.71	34.50	-5.42%	5,584,701
May 29, 2025	37.32	37.42	36.42	36.70	36.48	3.00%	2,747,843
May 28, 2025	36.13	36.14	35.60	35.63	35.42	-3.15%	2,559,388
May 27, 2025	36.84	36.96	36.48	36.79	36.57	-2.75%	2,916,654
May 23, 2025	37.28	38.05	37.22	37.83	37.60	0.29%	2,976,161
May 22, 2025	37.76	38.04	37.47	37.72	37.49	-1.41%	2,261,076
May 21, 2025	39.37	39.79	38.02	38.26	38.03	-1.52%	4,108,979
May 20, 2025	38.54	38.87	38.23	38.85	38.62	3.16%	2,508,338
May 19, 2025	36.55	37.67	36.37	37.66	37.43	1.87%	2,509,143
May 16, 2025	37.22	37.36	36.73	36.97	36.75	-1.18%	2,344,796
May 15, 2025	37.70	37.75	36.76	37.41	37.18	-4.27%	4,526,867
May 14, 2025	39.39	39.62	38.68	39.08	38.84	4.41%	4,673,928
May 13, 2025	36.91	38.09	36.58	37.43	37.20	-2.35%	4,704,484
May 12, 2025	38.49	38.67	37.56	38.33	38.10	9.95%	8,000,957
May 9, 2025	35.65	35.84	34.78	34.86	34.65	-1.13%	2,675,445
May 8, 2025	35.30	35.77	34.55	35.26	35.05	4.13%	4,333,355
May 7, 2025	34.56	34.71	33.83	33.86	33.66	-6.52%	5,711,383