YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	26.22	26.38	25.96	26.22	26.22	-6.79%	8,128,369
Nov 21, 2024	28.04	28.32	27.82	28.13	28.13	-1.75%	4,365,330
Nov 20, 2024	28.57	28.79	28.33	28.63	28.63	1.06%	4,052,008
Nov 19, 2024	28.37	28.55	28.18	28.33	28.33	-2.81%	4,626,456
Nov 18, 2024	28.65	29.25	28.47	29.15	29.15	5.35%	6,993,423
Nov 15, 2024	27.68	27.81	27.23	27.67	27.67	1.47%	7,234,303
Nov 14, 2024	27.85	27.97	26.94	27.27	27.27	-3.16%	9,190,469
Nov 13, 2024	28.91	29.08	28.00	28.16	28.16	-0.71%	8,590,357
Nov 12, 2024	29.09	29.55	28.03	28.36	28.36	-11.10%	15,014,129
Nov 11, 2024	32.28	32.47	31.71	31.90	31.90	-0.72%	7,839,236
Nov 8, 2024	33.60	34.10	31.55	32.13	32.13	-16.61%	27,708,133
Nov 7, 2024	37.49	39.19	37.11	38.53	38.53	16.19%	16,300,324
Nov 6, 2024	32.72	34.00	31.73	33.16	33.16	-8.73%	12,822,634
Nov 5, 2024	36.37	36.79	35.70	36.33	36.33	7.01%	9,922,030
Nov 4, 2024	34.24	35.24	33.90	33.95	33.95	1.65%	6,607,025
Nov 1, 2024	33.90	34.26	33.19	33.40	33.40	1.27%	5,386,534
Oct 31, 2024	32.98	33.12	31.93	32.98	32.98	-1.08%	5,896,300
Oct 30, 2024	32.59	33.74	32.32	33.34	33.34	-3.67%	7,541,039
Oct 29, 2024	36.07	36.08	34.41	34.61	34.61	-1.95%	9,380,079
Oct 28, 2024	34.15	35.71	34.00	35.30	35.30	4.81%	7,956,898
Oct 25, 2024	34.37	34.82	33.63	33.68	33.68	-0.03%	11,457,557
Oct 24, 2024	33.98	34.30	32.83	33.69	33.69	-1.89%	7,221,575
Oct 23, 2024	35.68	35.84	34.09	34.34	34.34	-0.98%	9,448,518
Oct 22, 2024	33.95	35.55	33.91	34.68	34.68	2.15%	10,123,665
Oct 21, 2024	33.69	34.38	33.08	33.95	33.95	-4.04%	9,445,499
Oct 18, 2024	36.16	36.22	35.00	35.38	35.38	12.64%	18,878,334
Oct 17, 2024	32.00	32.05	30.76	31.41	31.41	-7.37%	15,357,417
Oct 16, 2024	33.74	34.82	33.46	33.91	33.91	5.38%	11,626,520
Oct 15, 2024	35.27	35.50	31.93	32.18	32.18	-15.80%	31,972,175
Oct 14, 2024	38.99	41.27	37.83	38.22	38.22	-6.19%	22,771,653
Oct 11, 2024	37.76	41.46	37.28	40.74	40.74	1.52%	24,900,953
Oct 10, 2024	40.48	41.28	38.28	40.13	40.13	3.45%	24,879,196
Oct 9, 2024	36.90	40.00	36.80	38.79	38.79	-4.83%	38,211,093
Oct 8, 2024	41.99	43.83	37.00	40.76	40.76	-30.41%	59,686,979
Oct 7, 2024	55.59	59.26	53.22	58.57	58.57	13.00%	40,672,861
Oct 4, 2024	51.21	52.07	50.26	51.83	51.83	10.89%	19,795,092
Oct 3, 2024	45.00	48.44	44.83	46.74	46.74	-7.43%	21,221,520
Oct 2, 2024	49.08	50.72	46.62	50.49	50.49	21.81%	36,244,899
Oct 1, 2024	37.74	41.58	36.99	41.45	41.45	12.24%	20,727,612
Sep 30, 2024	40.57	40.61	36.81	36.93	36.93	-3.65%	28,495,801
Sep 27, 2024	36.83	39.27	36.70	38.33	38.33	2.62%	21,924,067
Sep 26, 2024	37.27	37.98	35.43	37.35	37.35	23.55%	24,806,928
Sep 25, 2024	29.91	31.30	29.77	30.23	30.23	-7.98%	9,583,697
Sep 24, 2024	30.16	33.21	29.86	32.85	32.85	28.98%	15,856,463
Sep 23, 2024	25.00	26.03	24.93	25.47	25.45	5.86%	4,177,577
Sep 20, 2024	24.45	24.65	23.99	24.06	24.04	-0.04%	3,012,483
Sep 19, 2024	23.65	24.17	23.18	24.07	24.05	10.41%	4,656,804
Sep 18, 2024	22.37	22.45	21.65	21.80	21.78	-1.45%	2,124,509
Sep 17, 2024	22.06	22.55	22.02	22.12	22.10	3.95%	2,202,572
Sep 16, 2024	21.38	21.48	21.19	21.28	21.26	1.53%	1,143,838
Sep 13, 2024	21.13	21.15	20.70	20.96	20.94	1.60%	3,128,092
Sep 12, 2024	20.54	20.78	20.23	20.63	20.61	-0.05%	3,833,033
Sep 11, 2024	20.19	20.73	19.96	20.64	20.62	2.94%	4,929,566
Sep 10, 2024	20.21	20.25	19.67	20.05	20.03	-0.99%	2,343,936
Sep 9, 2024	19.96	20.40	19.83	20.25	20.23	0.20%	1,414,435
Sep 6, 2024	20.96	21.03	20.06	20.21	20.19	-3.90%	2,320,431
Sep 5, 2024	21.15	21.47	20.97	21.03	21.01	-1.64%	1,715,493
Sep 4, 2024	21.45	21.72	21.30	21.38	21.36	-	1,754,941
Sep 3, 2024	21.53	21.70	21.25	21.38	21.36	-5.31%	2,296,826
Aug 30, 2024	23.05	23.06	22.21	22.58	22.56	1.21%	2,297,651
Aug 29, 2024	22.30	22.45	22.17	22.31	22.29	2.34%	1,824,411
Aug 28, 2024	22.31	22.59	21.64	21.80	21.78	-4.76%	2,162,625
Aug 27, 2024	23.08	23.22	22.76	22.89	22.87	3.06%	2,083,315
Aug 26, 2024	22.11	22.46	21.89	22.21	22.19	-2.76%	2,403,903
Aug 23, 2024	22.32	22.97	22.16	22.84	22.82	5.11%	2,995,906
Aug 22, 2024	22.51	22.51	21.49	21.73	21.71	-2.42%	2,221,896
Aug 21, 2024	21.65	22.31	21.65	22.27	22.25	3.01%	2,170,706
Aug 20, 2024	22.49	22.49	21.55	21.62	21.60	-6.77%	3,158,162
Aug 19, 2024	22.92	23.53	22.92	23.19	23.17	2.88%	2,471,748
Aug 16, 2024	21.92	22.71	21.87	22.54	22.52	6.12%	3,006,613
Aug 15, 2024	20.75	21.54	20.75	21.24	21.22	5.83%	3,978,766
Aug 14, 2024	20.80	20.84	19.71	20.07	20.05	-5.64%	2,838,445
Aug 13, 2024	21.06	21.32	20.96	21.27	21.25	1.87%	2,021,867
Aug 12, 2024	20.69	21.17	20.67	20.88	20.86	2.35%	1,841,827
Aug 9, 2024	20.32	20.45	20.04	20.40	20.38	-0.54%	1,886,346
Aug 8, 2024	19.95	20.63	19.81	20.51	20.49	6.93%	3,241,984
Aug 7, 2024	20.00	20.02	19.07	19.18	19.16	0.95%	3,721,743
Aug 6, 2024	18.63	19.30	18.55	19.00	18.98	-3.06%	4,830,562
Aug 5, 2024	18.51	19.73	18.49	19.60	19.58	-1.61%	6,166,886
Aug 2, 2024	19.88	19.98	19.49	19.92	19.90	-1.63%	3,674,279
Aug 1, 2024	21.13	21.23	20.13	20.25	20.23	-4.21%	3,241,628
Jul 31, 2024	21.61	21.85	21.08	21.14	21.12	4.29%	3,479,317
Jul 30, 2024	20.40	20.41	20.15	20.27	20.25	-3.01%	2,566,014
Jul 29, 2024	20.91	21.04	20.68	20.90	20.88	0.29%	2,744,485
Jul 26, 2024	20.41	20.99	20.24	20.84	20.82	1.51%	2,772,757
Jul 25, 2024	20.65	20.97	20.50	20.53	20.51	-3.43%	3,947,535
Jul 24, 2024	21.65	22.10	21.23	21.26	21.24	-3.41%	3,867,079
Jul 23, 2024	21.95	22.08	21.69	22.01	21.99	-4.43%	2,769,344
Jul 22, 2024	22.84	23.19	22.68	23.03	23.01	6.37%	3,489,093
Jul 19, 2024	21.86	22.00	21.65	21.65	21.63	-2.65%	3,175,323
Jul 18, 2024	22.91	23.26	22.16	22.24	22.22	-2.50%	4,158,824
Jul 17, 2024	23.28	23.32	22.66	22.81	22.79	-4.32%	4,277,097
Jul 16, 2024	23.11	23.88	22.98	23.84	23.82	0.13%	4,324,112
Jul 15, 2024	24.57	24.58	23.76	23.81	23.79	-6.55%	4,974,319
Jul 12, 2024	26.17	26.57	25.48	25.48	25.46	2.58%	5,333,282
Jul 11, 2024	24.45	25.07	24.35	24.84	24.82	6.43%	5,743,611
Jul 10, 2024	23.40	23.60	23.10	23.34	23.32	-1.19%	3,563,782
Jul 9, 2024	22.77	23.71	22.68	23.62	23.60	3.05%	3,539,863
Jul 8, 2024	22.95	22.98	22.72	22.92	22.90	-2.72%	2,836,497
Jul 5, 2024	23.53	23.62	22.92	23.56	23.54	-4.92%	3,092,864