Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	1.93	1.94	1.89	1.91	1.91	-1.04%	5,746,000
May 7, 2026	1.89	1.95	1.89	1.93	1.93	2.66%	11,752,500
May 6, 2026	1.89	1.95	1.86	1.88	1.88	-	8,357,000
May 5, 2026	1.92	1.92	1.87	1.88	1.88	-2.08%	3,417,500
May 4, 2026	1.90	1.94	1.90	1.92	1.92	1.59%	2,279,500
Apr 30, 2026	1.96	1.96	1.89	1.89	1.89	-4.06%	9,890,500
Apr 29, 2026	1.89	1.98	1.88	1.97	1.97	4.23%	17,654,500
Apr 28, 2026	1.96	1.96	1.89	1.89	1.89	-3.08%	11,922,000
Apr 27, 2026	2.00	2.00	1.94	1.95	1.95	-2.50%	12,976,000
Apr 24, 2026	2.03	2.03	1.97	2.00	2.00	-1.48%	18,527,654
Apr 23, 2026	2.06	2.07	2.00	2.03	2.03	-1.46%	10,888,978
Apr 22, 2026	2.10	2.10	2.05	2.06	2.06	-2.37%	8,764,918
Apr 21, 2026	2.13	2.14	2.07	2.11	2.11	-0.94%	16,150,430
Apr 20, 2026	2.08	2.14	2.07	2.13	2.13	1.91%	27,406,102
Apr 17, 2026	2.15	2.15	2.07	2.09	2.09	-3.24%	21,646,381
Apr 16, 2026	2.20	2.20	2.13	2.16	2.16	-0.92%	18,275,375
Apr 15, 2026	2.19	2.23	2.17	2.18	2.18	0.46%	9,028,999
Apr 14, 2026	2.16	2.21	2.15	2.17	2.17	0.93%	14,066,010
Apr 13, 2026	2.19	2.19	2.10	2.15	2.15	-1.83%	13,647,510
Apr 10, 2026	2.18	2.23	2.16	2.19	2.19	1.39%	12,496,170
Apr 9, 2026	2.23	2.24	2.15	2.16	2.16	-4.42%	9,420,299
Apr 8, 2026	2.17	2.32	2.17	2.26	2.26	4.15%	17,958,620
Apr 2, 2026	2.19	2.20	2.14	2.17	2.17	-0.91%	4,601,779
Apr 1, 2026	2.16	2.23	2.16	2.19	2.19	2.82%	9,065,630
Mar 31, 2026	2.18	2.22	2.13	2.13	2.13	-1.84%	9,742,552
Mar 30, 2026	2.20	2.21	2.12	2.17	2.17	-2.69%	11,665,870
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