Ye Xing Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.42	0.42	0.40	0.42	0.42	-3.45%	248,000
May 28, 2026	0.41	0.45	0.40	0.44	0.44	3.57%	554,000
May 27, 2026	0.42	0.44	0.40	0.42	0.42	1.20%	1,104,000
May 26, 2026	0.37	0.42	0.37	0.42	0.42	9.21%	910,000
May 22, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	286,000
May 21, 2026	0.36	0.38	0.36	0.37	0.37	1.37%	340,000
May 20, 2026	0.35	0.37	0.35	0.37	0.37	1.39%	514,000
May 19, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	500,000
May 18, 2026	0.35	0.35	0.33	0.35	0.35	-	398,000
May 15, 2026	0.34	0.35	0.34	0.35	0.35	-	114,000
May 14, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	268,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	124,000
May 12, 2026	0.35	0.35	0.31	0.34	0.34	-4.29%	1,336,000
May 11, 2026	0.36	0.36	0.33	0.35	0.35	-1.41%	282,000
May 8, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	284,000
May 7, 2026	0.36	0.36	0.32	0.35	0.35	-2.78%	350,000
May 6, 2026	0.36	0.36	0.34	0.36	0.36	1.41%	258,000
May 5, 2026	0.37	0.37	0.35	0.36	0.36	2.90%	748,000
May 4, 2026	0.34	0.35	0.34	0.35	0.35	6.15%	668,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	60,000
Apr 29, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	86,000
Apr 28, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	142,000
Apr 27, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	646,000
Apr 24, 2026	0.30	0.33	0.30	0.33	0.33	4.84%	764,000
Apr 23, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	120,000
Apr 22, 2026	0.30	0.32	0.30	0.32	0.32	-	214,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	4,000
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