Ye Xing Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.31	0.32	0.29	0.31	0.31	1.64%	76,000
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	208,000
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	62,000
Apr 14, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	320,000
Apr 13, 2026	0.30	0.31	0.29	0.31	0.31	-	12,000
Apr 10, 2026	0.30	0.31	0.29	0.31	0.31	-	50,000
Apr 9, 2026	0.31	0.31	0.30	0.31	0.31	-	88,000
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	-	12,000
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-	24,000
Apr 1, 2026	0.30	0.30	0.30	0.31	0.31	1.67%	126,000
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	86,000
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	3.39%	614,000
Mar 27, 2026	0.30	0.30	0.27	0.30	0.30	-1.67%	132,000
Mar 26, 2026	0.30	0.31	0.28	0.30	0.30	1.69%	30,000
Mar 25, 2026	0.31	0.31	0.28	0.30	0.30	-	56,000
Mar 24, 2026	0.30	0.30	0.27	0.30	0.30	3.51%	250,000
Mar 23, 2026	0.30	0.30	0.27	0.29	0.29	-3.39%	114,000
Mar 20, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	32,000
Mar 19, 2026	0.28	0.30	0.28	0.30	0.30	-1.64%	230,000
Mar 18, 2026	0.28	0.31	0.28	0.31	0.31	3.39%	94,000
Mar 17, 2026	0.29	0.31	0.28	0.30	0.30	-6.35%	1,560,000
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	150,000
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 12, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	18,000
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 10, 2026	0.30	0.30	0.30	0.31	0.31	-1.59%	66,000
Mar 9, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2026	0.30	0.32	0.29	0.32	0.32	-1.56%	164,000
Mar 5, 2026	0.29	0.32	0.28	0.32	0.32	12.28%	706,000
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 3, 2026	0.27	0.29	0.27	0.29	0.29	-3.39%	32,000
Mar 2, 2026	0.29	0.30	0.26	0.30	0.30	3.51%	172,000
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	-
Feb 26, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	114,000
Feb 25, 2026	0.28	0.28	0.28	0.29	0.29	1.75%	146,000
Feb 24, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	14,000
Feb 23, 2026	0.26	0.29	0.26	0.28	0.28	7.84%	1,342,000
Feb 20, 2026	0.24	0.26	0.25	0.26	0.26	6.25%	824,000
Feb 16, 2026	0.24	0.24	0.24	0.24	0.24	0.84%	2,944,000
Feb 13, 2026	0.23	0.24	0.23	0.24	0.24	-0.42%	40,000
Feb 12, 2026	0.24	0.24	0.24	0.24	0.24	-	36,000
Feb 11, 2026	0.24	0.24	0.24	0.24	0.24	1.70%	314,000
Feb 10, 2026	0.23	0.23	0.23	0.24	0.24	0.86%	52,000
Feb 9, 2026	0.23	0.23	0.23	0.23	0.23	-1.27%	36,000
Feb 6, 2026	0.22	0.24	0.22	0.24	0.24	-	22,000
Feb 5, 2026	0.23	0.24	0.23	0.24	0.24	1.72%	224,000
Feb 4, 2026	0.23	0.23	0.23	0.23	0.23	-	-
Feb 3, 2026	0.23	0.23	0.23	0.23	0.23	-	100,000
Feb 2, 2026	0.23	0.23	0.23	0.23	0.23	-	44,000
Jan 30, 2026	0.23	0.23	0.23	0.23	0.23	0.43%	76,000