Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.64	1.68	1.56	1.56	1.56	-4.88%	25,143,770
May 28, 2026	1.61	1.70	1.59	1.64	1.64	3.14%	59,323,422
May 27, 2026	1.48	1.61	1.47	1.59	1.59	7.43%	29,275,650
May 26, 2026	1.46	1.51	1.43	1.48	1.48	1.37%	30,404,910
May 22, 2026	1.53	1.56	1.46	1.46	1.46	-3.95%	14,336,500
May 21, 2026	1.49	1.58	1.49	1.52	1.52	2.70%	34,213,180
May 20, 2026	1.56	1.56	1.45	1.48	1.48	-5.13%	41,683,570
May 19, 2026	1.66	1.68	1.54	1.56	1.56	-5.45%	25,216,500
May 18, 2026	1.67	1.68	1.58	1.65	1.65	-1.79%	29,446,300
May 15, 2026	1.86	1.87	1.80	1.82	1.68	-2.15%	20,426,500
May 14, 2026	1.89	1.91	1.83	1.86	1.72	0.54%	16,397,500
May 13, 2026	1.91	1.92	1.83	1.85	1.71	-	18,836,000
May 12, 2026	1.90	1.90	1.79	1.85	1.71	-2.63%	28,215,240
May 11, 2026	1.91	1.92	1.87	1.90	1.75	-0.52%	13,305,000
May 8, 2026	1.93	1.94	1.89	1.91	1.76	-1.04%	5,746,000
May 7, 2026	1.89	1.95	1.89	1.93	1.78	2.66%	11,752,500
May 6, 2026	1.89	1.95	1.86	1.88	1.74	-	8,357,000
May 5, 2026	1.92	1.92	1.87	1.88	1.74	-2.08%	3,417,500
May 4, 2026	1.90	1.94	1.90	1.92	1.77	1.59%	2,279,500
Apr 30, 2026	1.96	1.96	1.89	1.89	1.74	-4.06%	9,890,500
Apr 29, 2026	1.89	1.98	1.88	1.97	1.82	4.23%	17,654,500
Apr 28, 2026	1.96	1.96	1.89	1.89	1.74	-3.08%	11,922,000
Apr 27, 2026	2.00	2.00	1.94	1.95	1.80	-2.50%	12,976,000
Apr 24, 2026	2.03	2.03	1.97	2.00	1.85	-1.48%	18,527,650
Apr 23, 2026	2.06	2.07	2.00	2.03	1.87	-1.46%	10,888,970
Apr 22, 2026	2.10	2.10	2.05	2.06	1.90	-2.37%	8,764,918
Apr 21, 2026	2.13	2.14	2.07	2.11	1.95	-0.94%	16,150,430
Apr 20, 2026	2.08	2.14	2.07	2.13	1.97	1.91%	27,406,100
Apr 17, 2026	2.15	2.15	2.07	2.09	1.93	-3.24%	21,646,380
Apr 16, 2026	2.20	2.20	2.13	2.16	1.99	-0.92%	18,275,370
Apr 15, 2026	2.19	2.23	2.17	2.18	2.01	0.46%	9,028,999
Apr 14, 2026	2.16	2.21	2.15	2.17	2.00	0.93%	14,066,010
Apr 13, 2026	2.19	2.19	2.10	2.15	1.98	-1.83%	13,647,510
Apr 10, 2026	2.18	2.23	2.16	2.19	2.02	1.39%	12,496,170
Apr 9, 2026	2.23	2.24	2.15	2.16	1.99	-4.42%	9,420,299
Apr 8, 2026	2.17	2.32	2.17	2.26	2.09	4.15%	17,958,620
Apr 2, 2026	2.19	2.20	2.14	2.17	2.00	-0.91%	4,601,779
Apr 1, 2026	2.16	2.23	2.16	2.19	2.02	2.82%	9,065,630
Mar 31, 2026	2.18	2.22	2.13	2.13	1.97	-1.84%	9,742,552
Mar 30, 2026	2.20	2.21	2.12	2.17	2.00	-2.69%	11,665,870
Mar 27, 2026	2.18	2.25	2.15	2.23	2.06	2.29%	8,899,732
Mar 26, 2026	2.31	2.32	2.16	2.18	2.01	-5.22%	14,399,890
Mar 25, 2026	2.27	2.34	2.25	2.30	2.12	3.14%	9,467,820
Mar 24, 2026	2.25	2.29	2.20	2.23	2.06	0.90%	9,250,642
Mar 23, 2026	2.24	2.24	2.15	2.21	2.04	-3.49%	12,765,530
Mar 20, 2026	2.32	2.33	2.25	2.29	2.11	-0.87%	15,047,010
Mar 19, 2026	2.38	2.40	2.29	2.31	2.13	-4.15%	15,564,220
Mar 18, 2026	2.41	2.47	2.37	2.41	2.22	0.42%	10,540,670
Mar 17, 2026	2.38	2.47	2.36	2.40	2.22	1.27%	10,177,060
Mar 16, 2026	2.37	2.41	2.34	2.37	2.19	-	9,162,978