Ye Xing Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.59	0.59	0.44	0.50	0.50	-15.97%	880,000
Oct 21, 2026	0.61	0.61	0.53	0.60	0.60	-5.56%	910,000
Oct 20, 2026	0.65	0.65	0.62	0.63	0.63	-2.33%	184,000
Oct 16, 2026	0.63	0.66	0.62	0.65	0.65	-6.52%	372,000
Oct 15, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Oct 14, 2026	0.70	0.70	0.67	0.70	0.70	4.48%	50,000
Oct 13, 2026	0.64	0.67	0.64	0.67	0.67	1.52%	74,000
Oct 12, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	4,000
Oct 9, 2026	0.67	0.67	0.63	0.65	0.65	-5.80%	252,000
Oct 8, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	312,000
Oct 7, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	26,000
Oct 6, 2026	0.70	0.71	0.70	0.71	0.71	-0.70%	64,000
Oct 5, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	124,000
Oct 2, 2026	0.71	0.72	0.71	0.72	0.72	-	44,000
Sep 30, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	114,000
Sep 29, 2026	0.71	0.72	0.71	0.73	0.73	1.40%	48,000
Sep 28, 2026	0.71	0.72	0.69	0.72	0.72	-1.38%	206,000
Sep 25, 2026	0.71	0.73	0.71	0.73	0.73	-	52,000
Sep 24, 2026	0.72	0.73	0.72	0.73	0.73	-	194,000
Sep 23, 2026	0.72	0.72	0.69	0.73	0.73	1.40%	440,000
Sep 22, 2026	0.69	0.72	0.69	0.72	0.72	2.88%	140,000
Sep 21, 2026	0.70	0.70	0.69	0.70	0.70	-1.42%	82,000
Sep 18, 2026	0.68	0.71	0.68	0.71	0.71	1.44%	314,000
Sep 17, 2026	0.67	0.70	0.66	0.70	0.70	-	102,000
Sep 16, 2026	0.67	0.70	0.67	0.70	0.70	-0.71%	26,000
Sep 15, 2026	0.70	0.70	0.68	0.70	0.70	-	162,000
Sep 14, 2026	0.66	0.70	0.65	0.70	0.70	6.87%	304,000
Sep 11, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	82,000
Sep 10, 2026	0.66	0.66	0.63	0.65	0.65	-1.53%	142,000
Sep 9, 2026	0.66	0.66	0.66	0.66	0.66	-	58,000
Sep 8, 2026	0.62	0.66	0.62	0.66	0.66	-	300,000
Sep 7, 2026	0.64	0.66	0.63	0.66	0.66	5.65%	92,000
Sep 4, 2026	0.60	0.62	0.60	0.62	0.62	-	168,000
Sep 3, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	100,000
Sep 2, 2026	0.59	0.62	0.59	0.61	0.61	-2.40%	50,000
Sep 1, 2026	0.61	0.63	0.58	0.63	0.63	4.17%	148,000
Aug 31, 2026	0.59	0.63	0.59	0.60	0.60	2.56%	324,000
Aug 28, 2026	0.58	0.59	0.58	0.59	0.59	-	38,000
Aug 27, 2026	0.57	0.59	0.54	0.59	0.59	0.86%	176,000
Aug 26, 2026	0.57	0.58	0.57	0.58	0.58	-	70,000
Aug 25, 2026	0.58	0.58	0.57	0.58	0.58	-	108,000
Aug 24, 2026	0.56	0.58	0.55	0.58	0.58	-	134,000
Aug 21, 2026	0.58	0.58	0.58	0.58	0.58	-	14,000
Aug 20, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	144,000
Aug 19, 2026	0.55	0.58	0.55	0.57	0.57	-	38,000
Aug 18, 2026	0.57	0.57	0.56	0.57	0.57	-	62,000
Aug 17, 2026	0.57	0.57	0.55	0.57	0.57	-1.72%	80,000
Aug 14, 2026	0.56	0.58	0.56	0.58	0.58	-	88,000
Aug 13, 2026	0.56	0.58	0.56	0.58	0.58	-	14,000
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	4,000