YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	46.84	47.80	46.23	47.51	47.51	-3.32%	3,136,514
Oct 30, 2025	49.16	50.00	48.78	49.14	49.14	-5.92%	2,411,676
Oct 29, 2025	52.84	53.23	51.35	52.23	52.23	0.71%	2,164,666
Oct 28, 2025	51.04	52.00	50.71	51.86	51.86	-1.58%	2,212,123
Oct 27, 2025	52.91	53.01	52.42	52.69	52.69	3.82%	2,186,632
Oct 24, 2025	51.17	51.27	50.59	50.75	50.75	0.95%	1,500,695
Oct 23, 2025	49.50	50.87	49.32	50.27	50.27	5.12%	1,687,183
Oct 22, 2025	47.95	48.85	46.55	47.82	47.82	-1.50%	1,331,985
Oct 21, 2025	49.24	49.29	48.38	48.55	48.55	-4.13%	1,527,071
Oct 20, 2025	48.58	50.91	48.25	50.64	50.64	3.62%	2,489,810
Oct 17, 2025	46.72	49.11	46.60	48.87	48.87	-0.10%	2,521,518
Oct 16, 2025	49.05	49.85	48.45	48.92	48.92	1.45%	1,807,708
Oct 15, 2025	48.51	48.99	47.30	48.22	48.22	2.81%	2,231,386
Oct 14, 2025	45.70	48.11	45.41	46.90	46.90	-0.64%	2,847,406
Oct 13, 2025	48.05	48.26	46.86	47.20	47.20	8.71%	5,854,541
Oct 10, 2025	51.31	52.30	42.51	43.42	43.42	-15.98%	14,848,251
Oct 9, 2025	54.08	54.10	51.27	51.68	51.68	-3.94%	2,260,336
Oct 8, 2025	53.35	53.89	52.56	53.80	53.80	0.75%	1,840,816
Oct 7, 2025	55.44	55.56	53.02	53.40	53.40	-3.35%	1,732,596
Oct 6, 2025	54.45	55.82	54.30	55.25	55.25	-0.20%	1,572,799
Oct 3, 2025	55.91	56.17	54.93	55.36	55.36	-2.23%	1,229,527
Oct 2, 2025	57.31	57.71	56.32	56.62	56.62	2.63%	1,688,098
Oct 1, 2025	54.35	55.39	54.35	55.17	55.17	1.62%	978,769
Sep 30, 2025	55.09	55.34	53.87	54.29	54.29	1.21%	1,633,130
Sep 29, 2025	53.65	54.13	53.24	53.64	53.64	4.52%	1,571,364
Sep 26, 2025	51.04	51.53	50.35	51.32	51.32	-2.36%	2,107,049
Sep 25, 2025	52.58	52.92	51.78	52.56	52.56	0.71%	1,798,162
Sep 24, 2025	52.28	53.18	51.93	52.19	52.19	3.24%	2,130,450
Sep 23, 2025	51.29	51.80	50.54	50.55	50.55	-3.95%	2,804,742
Sep 22, 2025	52.71	53.17	52.19	52.63	52.63	-2.14%	2,393,838
Sep 19, 2025	54.70	55.42	53.76	53.78	53.78	-1.32%	2,341,893
Sep 18, 2025	53.81	54.90	53.54	54.50	54.50	-3.73%	3,049,855
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