Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.88	2.92	2.78	2.80	2.80	-2.78%	12,663,520
Jan 19, 2026	2.85	2.90	2.77	2.88	2.88	1.05%	25,577,710
Jan 16, 2026	2.90	2.94	2.84	2.85	2.85	-0.70%	9,331,599
Jan 15, 2026	2.89	2.90	2.78	2.87	2.87	-0.35%	20,137,849
Jan 14, 2026	2.65	2.93	2.65	2.88	2.88	5.49%	35,733,750
Jan 13, 2026	2.78	2.78	2.64	2.73	2.73	-1.44%	30,584,619
Jan 12, 2026	2.53	2.79	2.51	2.77	2.77	10.36%	56,313,720
Jan 9, 2026	2.36	2.53	2.34	2.51	2.51	6.36%	30,385,460
Jan 8, 2026	2.35	2.38	2.28	2.36	2.36	0.43%	18,498,120
Jan 7, 2026	2.38	2.40	2.27	2.35	2.35	-1.26%	28,233,890
Jan 6, 2026	2.48	2.54	2.35	2.38	2.38	-3.64%	46,029,220
Jan 5, 2026	2.55	2.55	2.44	2.47	2.47	-3.52%	24,858,640
Jan 2, 2026	2.51	2.59	2.49	2.56	2.56	-	4,947,774
Dec 31, 2025	2.50	2.58	2.50	2.56	2.56	1.19%	7,426,000
Dec 30, 2025	2.55	2.55	2.42	2.53	2.53	-2.32%	39,172,740
Dec 29, 2025	2.63	2.73	2.55	2.59	2.59	-1.52%	20,273,020
Dec 24, 2025	2.62	2.64	2.58	2.63	2.63	0.38%	4,167,500
Dec 23, 2025	2.65	2.65	2.60	2.62	2.62	-1.50%	8,443,410
Dec 22, 2025	2.66	2.68	2.60	2.66	2.66	-	17,714,310
Dec 19, 2025	2.58	2.71	2.54	2.66	2.66	3.10%	25,002,780
Dec 18, 2025	2.90	2.90	2.55	2.58	2.58	-10.73%	56,479,410
Dec 17, 2025	2.90	2.93	2.83	2.89	2.89	0.70%	59,831,946
Dec 16, 2025	2.86	2.93	2.79	2.87	2.87	0.70%	50,185,260
Dec 15, 2025	2.88	2.95	2.83	2.85	2.85	-1.04%	30,916,940
Dec 12, 2025	3.00	3.07	2.86	2.88	2.88	-4.64%	188,420,500
Dec 11, 2025	2.96	3.20	2.96	3.02	3.02	2.37%	162,872,700
Dec 10, 2025	2.80	2.96	2.76	2.95	2.95	5.36%	62,505,058
Dec 9, 2025	2.60	2.88	2.60	2.80	2.80	10.67%	133,079,900
Dec 8, 2025	2.55	2.60	2.53	2.53	2.53	-0.78%	9,332,148
Dec 5, 2025	2.58	2.60	2.54	2.55	2.55	-0.39%	7,333,107
Dec 4, 2025	2.57	2.59	2.53	2.56	2.56	-	6,876,492
Dec 3, 2025	2.46	2.60	2.46	2.56	2.56	5.79%	21,231,760
Dec 2, 2025	2.40	2.43	2.38	2.42	2.42	0.83%	4,615,274
Dec 1, 2025	2.46	2.46	2.39	2.40	2.40	-0.83%	2,851,820
Nov 28, 2025	2.42	2.45	2.39	2.42	2.42	-	6,004,091
Nov 27, 2025	2.35	2.49	2.31	2.42	2.42	3.42%	15,639,830
Nov 26, 2025	2.25	2.38	2.25	2.34	2.34	4.93%	27,127,330
Nov 25, 2025	2.21	2.28	2.21	2.23	2.23	0.90%	5,018,942
Nov 24, 2025	2.19	2.23	2.17	2.21	2.21	0.45%	5,316,931
Nov 21, 2025	2.22	2.22	2.14	2.20	2.20	-2.22%	12,315,550
Nov 20, 2025	2.25	2.29	2.24	2.25	2.25	-0.44%	6,581,309
Nov 19, 2025	2.21	2.30	2.21	2.26	2.26	1.80%	13,449,590
Nov 18, 2025	2.19	2.22	2.14	2.22	2.22	-	18,151,390
Nov 17, 2025	2.18	2.23	2.17	2.22	2.22	0.45%	8,169,476
Nov 14, 2025	2.17	2.22	2.16	2.21	2.21	-0.45%	5,316,560
Nov 13, 2025	2.18	2.23	2.13	2.22	2.22	2.78%	8,677,334
Nov 12, 2025	2.15	2.18	2.10	2.16	2.16	-	6,372,024
Nov 11, 2025	2.14	2.17	2.09	2.16	2.16	2.37%	16,990,360
Nov 10, 2025	2.20	2.22	2.10	2.11	2.11	-4.52%	33,202,200
Nov 7, 2025	2.31	2.32	2.19	2.21	2.21	-4.33%	22,926,360