Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.27	0.28	0.27	0.28	0.28	-0.71%	-
Oct 22, 2025	0.27	0.28	0.27	0.28	0.28	-	-
Oct 21, 2025	0.29	0.29	0.28	0.28	0.28	4.48%	-
Oct 20, 2025	0.27	0.27	0.27	0.27	0.27	2.29%	-
Oct 17, 2025	0.26	0.26	0.26	0.26	0.26	-5.07%	-
Oct 16, 2025	0.27	0.28	0.27	0.28	0.28	-0.72%	-
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	3.73%	-
Oct 14, 2025	0.27	0.27	0.27	0.27	0.27	-4.29%	-
Oct 13, 2025	0.27	0.28	0.27	0.28	0.28	0.72%	-
Oct 10, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	-
Oct 9, 2025	0.28	0.28	0.28	0.28	0.28	-2.10%	-
Oct 8, 2025	0.28	0.29	0.28	0.29	0.29	-0.69%	-
Oct 7, 2025	0.29	0.29	0.29	0.29	0.29	1.41%	-
Oct 6, 2025	0.28	0.28	0.28	0.28	0.28	-0.70%	-
Oct 3, 2025	0.28	0.29	0.28	0.29	0.29	-1.38%	-
Oct 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Oct 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 30, 2025	0.29	0.29	0.29	0.29	0.29	-2.03%	-
Sep 29, 2025	0.30	0.30	0.30	0.30	0.30	2.07%	-
Sep 26, 2025	0.30	0.30	0.29	0.29	0.29	-3.97%	-
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-2.58%	-
Sep 24, 2025	0.30	0.31	0.30	0.31	0.31	-0.64%	100
Sep 23, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Sep 22, 2025	0.31	0.31	0.31	0.31	0.31	9.15%	-
Sep 19, 2025	0.28	0.28	0.28	0.28	0.28	-2.07%	-
Sep 18, 2025	0.29	0.29	0.29	0.29	0.29	-1.36%	-
Sep 17, 2025	0.29	0.29	0.29	0.29	0.29	2.80%	-
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-5.30%	-
Sep 15, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	-3.21%	-
Sep 11, 2025	0.31	0.31	0.31	0.31	0.31	1.30%	-
Sep 10, 2025	0.31	0.31	0.31	0.31	0.31	-0.65%	-
Sep 9, 2025	0.31	0.31	0.31	0.31	0.31	0.65%	-
Sep 8, 2025	0.31	0.33	0.31	0.31	0.31	-1.28%	500
Sep 5, 2025	0.31	0.31	0.31	0.31	0.31	4.00%	-
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	-
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	-
Sep 2, 2025	0.33	0.35	0.32	0.32	0.32	-10.50%	2,682
Sep 1, 2025	0.34	0.36	0.34	0.36	0.36	0.56%	2,080
Aug 29, 2025	0.33	0.36	0.33	0.36	0.36	8.43%	2,090
Aug 28, 2025	0.33	0.33	0.33	0.33	0.33	-1.78%	-
Aug 27, 2025	0.34	0.34	0.34	0.34	0.34	3.68%	-
Aug 26, 2025	0.33	0.33	0.33	0.33	0.33	1.88%	-
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 22, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	-
Aug 21, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	-
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	4.03%	-
Aug 19, 2025	0.30	0.30	0.30	0.30	0.30	1.36%	-
Aug 18, 2025	0.29	0.29	0.29	0.29	0.29	12.21%	-
Aug 15, 2025	0.26	0.26	0.26	0.26	0.26	-2.24%	-