Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.18	2.25	2.15	2.23	2.23	2.29%	8,899,732
Mar 26, 2026	2.31	2.32	2.16	2.18	2.18	-5.22%	14,399,890
Mar 25, 2026	2.27	2.34	2.25	2.30	2.30	3.14%	9,467,820
Mar 24, 2026	2.25	2.29	2.20	2.23	2.23	0.90%	9,250,642
Mar 23, 2026	2.24	2.24	2.15	2.21	2.21	-3.49%	12,765,530
Mar 20, 2026	2.32	2.33	2.25	2.29	2.29	-0.87%	15,047,018
Mar 19, 2026	2.38	2.40	2.29	2.31	2.31	-4.15%	15,564,220
Mar 18, 2026	2.41	2.47	2.37	2.41	2.41	0.42%	10,540,670
Mar 17, 2026	2.38	2.47	2.36	2.40	2.40	1.27%	10,177,060
Mar 16, 2026	2.37	2.41	2.34	2.37	2.37	-	9,162,978
Mar 13, 2026	2.45	2.45	2.36	2.37	2.37	-3.27%	5,109,369
Mar 12, 2026	2.47	2.48	2.42	2.45	2.45	-	6,395,308
Mar 11, 2026	2.52	2.53	2.41	2.45	2.45	-2.78%	9,373,078
Mar 10, 2026	2.37	2.55	2.37	2.52	2.52	7.69%	19,998,090
Mar 9, 2026	2.40	2.41	2.31	2.34	2.34	-4.49%	27,524,160
Mar 6, 2026	2.65	2.70	2.37	2.45	2.45	-4.30%	42,342,520
Mar 5, 2026	2.58	2.60	2.53	2.56	2.56	1.19%	15,809,000
Mar 4, 2026	2.51	2.60	2.44	2.53	2.53	1.20%	16,453,000
Mar 3, 2026	2.63	2.65	2.46	2.50	2.50	-5.30%	27,205,500
Mar 2, 2026	2.74	2.78	2.62	2.64	2.64	-4.35%	13,053,710
Feb 27, 2026	2.70	2.81	2.69	2.76	2.76	2.22%	13,628,830
Feb 26, 2026	2.77	2.83	2.70	2.70	2.70	-2.53%	12,082,350
Feb 25, 2026	2.80	2.81	2.75	2.77	2.77	-0.72%	6,402,508
Feb 24, 2026	2.61	2.80	2.60	2.79	2.79	6.08%	21,930,250
Feb 23, 2026	2.62	2.65	2.59	2.63	2.63	0.38%	7,030,105
Feb 20, 2026	2.59	2.64	2.58	2.62	2.62	0.77%	1,672,656
Feb 16, 2026	2.63	2.64	2.56	2.60	2.60	-0.76%	1,325,500
Feb 13, 2026	2.55	2.63	2.52	2.62	2.62	1.95%	7,461,893
Feb 12, 2026	2.66	2.66	2.55	2.57	2.57	-3.38%	13,919,365
Feb 11, 2026	2.65	2.67	2.62	2.66	2.66	0.76%	4,953,315
Feb 10, 2026	2.72	2.73	2.62	2.64	2.64	-1.86%	6,884,874
Feb 9, 2026	2.70	2.74	2.67	2.69	2.69	2.28%	9,446,700
Feb 6, 2026	2.66	2.67	2.61	2.63	2.63	-1.87%	3,594,495
Feb 5, 2026	2.80	2.80	2.65	2.68	2.68	-3.94%	11,020,550
Feb 4, 2026	2.71	2.80	2.66	2.79	2.79	2.95%	10,982,410
Feb 3, 2026	2.80	2.81	2.65	2.71	2.71	-1.45%	8,178,140
Feb 2, 2026	2.86	2.86	2.69	2.75	2.75	-3.51%	9,268,414
Jan 30, 2026	2.89	2.89	2.76	2.85	2.85	-0.35%	9,219,975
Jan 29, 2026	2.81	2.91	2.78	2.86	2.86	1.78%	14,955,640
Jan 28, 2026	2.81	2.84	2.78	2.81	2.81	-	2,745,884
Jan 27, 2026	2.78	2.81	2.71	2.81	2.81	1.08%	11,290,220
Jan 26, 2026	2.75	2.84	2.74	2.78	2.78	-2.11%	18,137,630
Jan 23, 2026	2.85	2.88	2.78	2.84	2.84	-	11,922,480
Jan 22, 2026	2.88	2.88	2.79	2.84	2.84	-1.39%	10,506,110
Jan 21, 2026	2.80	2.90	2.78	2.88	2.88	2.86%	11,405,200
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