YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.92	38.26	37.57	37.86	37.86	-0.84%	1,131,136
Feb 26, 2026	38.37	38.76	37.36	38.18	38.18	-8.07%	4,437,478
Feb 25, 2026	41.31	41.64	40.51	41.53	41.53	0.51%	1,537,825
Feb 24, 2026	40.60	41.70	40.39	41.32	41.32	-2.43%	1,364,883
Feb 23, 2026	43.35	43.72	42.10	42.35	42.35	-0.91%	1,469,206
Feb 20, 2026	40.05	42.77	39.95	42.74	42.74	1.38%	2,631,763
Feb 19, 2026	42.16	42.34	41.44	42.16	42.16	-0.99%	1,125,594
Feb 18, 2026	42.68	43.13	42.34	42.58	42.58	1.45%	858,747
Feb 17, 2026	41.55	42.36	40.91	41.97	41.97	1.40%	1,947,935
Feb 13, 2026	40.75	41.88	40.56	41.39	41.39	-2.45%	2,059,374
Feb 12, 2026	44.29	44.30	41.82	42.43	42.43	-6.25%	2,587,813
Feb 11, 2026	44.71	45.40	43.82	45.26	45.26	-0.44%	1,032,380
Feb 10, 2026	45.02	45.95	44.63	45.46	45.46	0.98%	825,704
Feb 9, 2026	44.07	45.22	43.82	45.02	45.02	1.31%	1,561,075
Feb 6, 2026	43.05	44.51	43.05	44.44	44.44	7.73%	2,322,372
Feb 5, 2026	42.40	43.02	41.13	41.25	41.25	-0.63%	3,168,139
Feb 4, 2026	42.98	42.98	40.85	41.51	41.51	-3.47%	2,851,758
Feb 3, 2026	43.00	43.58	41.88	43.00	43.00	-3.26%	3,066,706
Feb 2, 2026	44.40	45.05	44.09	44.45	44.45	-3.62%	2,256,238
Jan 30, 2026	47.68	48.20	45.12	46.12	46.12	-8.51%	3,363,932
Jan 29, 2026	51.17	51.78	48.27	50.41	50.41	2.15%	3,117,384
Jan 28, 2026	49.74	49.95	48.65	49.35	49.35	3.98%	1,913,576
Jan 27, 2026	47.31	47.67	46.88	47.46	47.46	3.87%	1,479,342
Jan 26, 2026	45.31	46.20	45.10	45.69	45.69	0.07%	1,536,846
Jan 23, 2026	45.22	45.81	44.76	45.66	45.66	-0.31%	1,228,979
Jan 22, 2026	45.90	46.56	45.69	45.80	45.80	0.79%	2,215,521
Jan 21, 2026	45.23	46.10	44.54	45.44	45.44	3.41%	2,622,269
Jan 20, 2026	44.50	45.25	43.81	43.94	43.94	-3.07%	1,686,913
Jan 16, 2026	46.17	46.28	44.64	45.33	45.33	-5.48%	3,347,636
Jan 15, 2026	47.59	48.66	46.78	47.96	47.96	-0.19%	1,399,160
Jan 14, 2026	47.53	48.20	47.26	48.05	48.05	-1.74%	1,625,510
Jan 13, 2026	49.30	49.70	48.15	48.90	48.90	-2.86%	1,536,991
Jan 12, 2026	47.41	50.46	47.41	50.34	50.34	9.89%	3,634,849
Jan 9, 2026	45.54	45.95	44.76	45.81	45.81	-0.52%	1,995,066
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