Ye Xing Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.58	0.58	0.54	0.58	0.58	-	88,000
Aug 10, 2026	0.57	0.58	0.57	0.58	0.58	-	80,000
Aug 7, 2026	0.56	0.58	0.55	0.58	0.58	2.68%	46,000
Aug 6, 2026	0.54	0.56	0.52	0.56	0.56	1.82%	178,000
Aug 5, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	64,000
Aug 4, 2026	0.55	0.55	0.52	0.54	0.54	-	842,000
Aug 3, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	702,000
Jul 31, 2026	0.54	0.54	0.50	0.53	0.53	-1.85%	164,000
Jul 30, 2026	0.50	0.54	0.49	0.54	0.54	8.00%	48,000
Jul 29, 2026	0.50	0.51	0.48	0.50	0.50	5.26%	614,000
Jul 28, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	140,000
Jul 27, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	102,000
Jul 24, 2026	0.48	0.48	0.48	0.48	0.48	-	22,000
Jul 23, 2026	0.48	0.48	0.45	0.48	0.48	-	222,000
Jul 22, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jul 21, 2026	0.45	0.46	0.45	0.48	0.48	5.56%	28,000
Jul 20, 2026	0.43	0.46	0.43	0.45	0.45	1.12%	80,000
Jul 17, 2026	0.44	0.45	0.42	0.45	0.45	-2.20%	100,000
Jul 16, 2026	0.44	0.46	0.44	0.46	0.46	-1.09%	366,000
Jul 15, 2026	0.45	0.46	0.44	0.46	0.46	-1.08%	80,000
Jul 14, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	2,000
Jul 13, 2026	0.48	0.48	0.46	0.47	0.47	-5.05%	66,000
Jul 10, 2026	0.52	0.52	0.45	0.50	0.50	-4.81%	136,000
Jul 9, 2026	0.50	0.52	0.46	0.52	0.52	-1.89%	66,000
Jul 8, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	4,000
Jul 7, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Jul 6, 2026	0.45	0.51	0.45	0.52	0.52	4.00%	142,000
Jul 3, 2026	0.50	0.51	0.42	0.50	0.50	-5.66%	310,000