YINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	34.16	34.55	34.07	34.61	-	-0.66%	577,054
May 1, 2026	34.45	35.63	34.45	34.84	34.84	0.06%	1,077,805
Apr 30, 2026	33.55	34.91	33.34	34.82	34.82	3.54%	1,219,130
Apr 29, 2026	34.22	34.33	33.36	33.63	33.63	0.75%	1,175,696
Apr 28, 2026	33.09	33.56	32.97	33.38	33.38	-1.62%	1,187,509
Apr 27, 2026	34.06	34.38	33.84	33.93	33.93	-3.42%	1,446,676
Apr 24, 2026	34.52	35.28	34.40	35.13	35.13	2.96%	1,454,902
Apr 23, 2026	34.87	35.00	33.43	34.12	34.12	-3.89%	2,006,154
Apr 22, 2026	35.59	35.93	35.34	35.50	35.50	-1.11%	1,465,187
Apr 21, 2026	37.16	37.23	35.71	35.90	35.90	-4.37%	1,231,166
Apr 20, 2026	37.29	37.62	36.93	37.54	37.54	0.35%	1,168,452
Apr 17, 2026	37.57	38.19	37.17	37.41	37.41	2.94%	3,005,608
Apr 16, 2026	36.74	36.98	36.07	36.34	36.34	2.63%	2,687,622
Apr 15, 2026	34.70	35.53	34.56	35.41	35.41	0.03%	1,409,987
Apr 14, 2026	34.37	35.45	34.37	35.40	35.40	3.51%	1,984,433
Apr 13, 2026	33.07	34.22	32.71	34.20	34.20	1.79%	2,121,081
Apr 10, 2026	34.16	34.27	33.45	33.60	33.60	-0.53%	1,526,702
Apr 9, 2026	33.02	33.85	32.58	33.78	33.78	-0.53%	2,332,626
Apr 8, 2026	34.40	34.70	33.53	33.96	33.96	7.40%	3,802,336
Apr 7, 2026	31.24	31.64	30.49	31.62	31.62	-0.66%	2,164,889
Apr 6, 2026	31.16	32.25	31.16	31.83	31.83	-0.03%	1,484,341
Apr 2, 2026	30.70	32.17	30.57	31.84	31.84	-0.34%	1,918,665
Apr 1, 2026	32.00	32.59	31.77	31.95	31.95	-2.62%	3,089,503
Mar 31, 2026	30.93	32.92	30.70	32.81	32.81	7.72%	3,239,868
Mar 30, 2026	30.92	31.15	30.22	30.46	30.46	1.20%	2,141,737
Mar 27, 2026	30.56	30.75	29.93	30.10	30.10	-1.05%	2,185,891
Mar 26, 2026	30.85	31.52	30.40	30.42	30.42	-8.65%	2,952,083
Mar 25, 2026	33.14	33.56	32.73	33.30	33.30	5.31%	2,263,549
Mar 24, 2026	31.17	31.98	30.99	31.62	31.62	-0.53%	1,806,854
Mar 23, 2026	31.68	32.74	31.31	31.79	31.73	1.83%	4,186,735
Mar 20, 2026	32.64	32.71	31.01	31.22	31.16	-8.53%	4,483,325
Mar 19, 2026	33.32	34.70	33.02	34.13	34.07	-0.29%	2,385,416
Mar 18, 2026	35.48	35.64	34.19	34.23	34.17	-5.31%	2,477,739
Mar 17, 2026	36.67	36.80	36.03	36.15	36.08	-0.03%	1,941,190
Mar 16, 2026	36.20	36.61	35.95	36.16	36.09	5.09%	2,851,302
Mar 13, 2026	35.24	35.67	34.26	34.41	34.35	0.56%	2,378,713
Mar 12, 2026	34.68	34.96	33.88	34.22	34.16	-1.69%	1,267,996
Mar 11, 2026	35.00	35.17	34.31	34.81	34.74	-1.81%	1,965,871
Mar 10, 2026	35.34	36.86	34.90	35.45	35.38	0.80%	2,537,363
Mar 9, 2026	33.83	35.37	33.30	35.17	35.10	5.46%	3,412,729
Mar 6, 2026	32.92	33.86	32.64	33.35	33.29	1.74%	2,586,741
Mar 5, 2026	32.55	33.36	32.07	32.78	32.72	-5.18%	3,197,085
Mar 4, 2026	34.31	34.81	33.55	34.57	34.50	1.32%	3,643,162
Mar 3, 2026	33.29	34.54	32.01	34.12	34.06	-6.80%	5,867,663
Mar 2, 2026	35.36	36.94	35.24	36.61	36.54	-3.30%	2,190,424
Feb 27, 2026	37.92	38.26	37.57	37.86	37.79	-0.84%	1,167,109
Feb 26, 2026	38.37	38.76	37.36	38.18	38.11	-8.07%	4,457,393
Feb 25, 2026	41.31	41.64	40.51	41.53	41.45	0.51%	1,548,181
Feb 24, 2026	40.60	41.70	40.39	41.32	41.24	-2.43%	1,398,973
Feb 23, 2026	43.35	43.72	42.10	42.35	42.27	-0.91%	1,476,118