Youzan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	1.60	1.60	1.60	1.60	1.60	1.91%	-
Jul 7, 2026	1.57	1.57	1.57	1.57	1.57	-	-
Jul 6, 2026	1.57	1.57	1.57	1.57	1.57	-4.85%	-
Jul 3, 2026	1.65	1.65	1.65	1.65	1.65	5.77%	-
Jul 2, 2026	1.44	1.58	1.42	1.56	1.56	8.33%	3,359,186
Jun 30, 2026	1.40	1.44	1.40	1.44	1.44	2.86%	2,300,128
Jun 29, 2026	1.46	1.50	1.40	1.40	1.40	-4.11%	2,210,900
Jun 26, 2026	1.46	1.50	1.44	1.46	1.46	-	2,499,753
Jun 25, 2026	1.46	1.50	1.42	1.46	1.46	-2.67%	3,875,800
Jun 24, 2026	1.54	1.54	1.44	1.50	1.50	-2.60%	3,323,400
Jun 23, 2026	1.50	1.54	1.46	1.54	1.54	2.67%	2,601,800
Jun 22, 2026	1.54	1.54	1.46	1.50	1.50	-2.60%	3,281,000
Jun 18, 2026	1.56	1.58	1.52	1.54	1.54	-3.75%	1,905,400
Jun 17, 2026	1.58	1.62	1.52	1.60	1.60	1.27%	5,820,200
Jun 16, 2026	1.66	1.66	1.56	1.58	1.58	-4.82%	4,994,000
Jun 15, 2026	1.66	1.70	1.60	1.66	1.66	-	3,573,600
Jun 12, 2026	1.68	1.70	1.60	1.66	1.66	-1.19%	2,767,400
Jun 11, 2026	1.64	1.68	1.60	1.68	1.68	2.44%	1,897,800
Jun 10, 2026	1.70	1.70	1.60	1.64	1.64	-3.53%	1,870,800
Jun 9, 2026	1.68	1.70	1.60	1.70	1.70	1.19%	2,973,200
Jun 8, 2026	1.70	1.70	1.58	1.68	1.68	-1.18%	5,104,177
Jun 5, 2026	1.76	1.76	1.66	1.70	1.70	-3.41%	4,831,400
Jun 4, 2026	1.80	1.82	1.74	1.76	1.76	-3.30%	4,088,800
Jun 3, 2026	1.88	1.88	1.78	1.82	1.82	-3.19%	3,386,000
Jun 2, 2026	1.88	1.96	1.84	1.88	1.88	1.08%	5,955,200
Jun 1, 2026	1.90	1.96	1.86	1.86	1.86	-	4,477,355
May 29, 2026	1.76	1.86	1.72	1.86	1.86	5.68%	6,102,600
May 28, 2026	1.84	1.86	1.72	1.76	1.76	-4.35%	4,796,566
May 27, 2026	1.94	1.94	1.82	1.84	1.84	-4.17%	3,858,200
May 26, 2026	1.84	2.04	1.82	1.92	1.92	4.35%	6,198,000
May 22, 2026	2.04	2.04	1.84	1.84	1.84	-10.68%	7,119,400
May 21, 2026	2.16	2.18	1.76	2.06	2.06	-7.21%	28,601,800
May 20, 2026	2.34	2.34	2.20	2.22	2.22	-5.13%	3,347,000
May 19, 2026	2.32	2.34	2.28	2.34	2.34	2.63%	3,389,400
May 18, 2026	2.24	2.34	2.22	2.28	2.28	1.79%	3,963,000
May 15, 2026	2.22	2.28	2.22	2.24	2.24	0.90%	3,057,200
May 14, 2026	2.26	2.32	2.22	2.22	2.22	-	5,218,400
May 13, 2026	2.28	2.36	2.20	2.22	2.22	-2.63%	8,622,000
May 12, 2026	2.44	2.44	2.28	2.28	2.28	-6.56%	8,166,000
May 11, 2026	2.50	2.50	2.40	2.44	2.44	-2.40%	6,650,000
May 8, 2026	2.56	2.58	2.50	2.50	2.50	-1.57%	2,500,800
May 7, 2026	2.44	2.60	2.44	2.54	2.54	4.10%	6,073,600
May 6, 2026	2.54	2.56	2.44	2.44	2.44	-4.69%	3,956,200
May 5, 2026	2.56	2.56	2.42	2.56	2.56	-	7,130,200
May 4, 2026	2.62	2.66	2.56	2.56	2.56	-	4,164,400
Apr 30, 2026	2.56	2.66	2.54	2.56	2.56	-0.78%	3,021,400
Apr 29, 2026	2.58	2.60	2.54	2.58	2.58	-	3,352,600
Apr 28, 2026	2.56	2.60	2.50	2.58	2.58	0.78%	2,837,000
Apr 27, 2026	2.60	2.62	2.50	2.56	2.56	-2.29%	4,823,400
Apr 24, 2026	2.62	2.66	2.50	2.62	2.62	-	8,409,200