Yuexiu Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.45	2.45	2.38	2.40	-	-2.04%	2,201,591
Jan 27, 2026	2.50	2.50	2.44	2.45	2.45	-1.61%	2,000,500
Jan 26, 2026	2.52	2.52	2.49	2.49	2.49	-1.58%	770,500
Jan 23, 2026	2.50	2.53	2.49	2.53	2.53	0.80%	499,000
Jan 22, 2026	2.50	2.51	2.49	2.51	2.51	0.40%	553,699
Jan 21, 2026	2.51	2.52	2.49	2.50	2.50	-0.79%	149,000
Jan 20, 2026	2.52	2.52	2.49	2.52	2.52	-	1,328,500
Jan 19, 2026	2.52	2.53	2.51	2.52	2.52	-	457,500
Jan 16, 2026	2.52	2.54	2.52	2.52	2.52	-	552,524
Jan 15, 2026	2.52	2.55	2.52	2.52	2.52	-0.40%	1,036,000
Jan 14, 2026	2.52	2.53	2.51	2.53	2.53	0.40%	656,500
Jan 13, 2026	2.52	2.53	2.50	2.52	2.52	0.40%	461,000
Jan 12, 2026	2.55	2.55	2.51	2.51	2.51	-1.18%	485,440
Jan 9, 2026	2.53	2.55	2.53	2.54	2.54	0.79%	1,089,500
Jan 8, 2026	2.55	2.55	2.52	2.52	2.52	-1.18%	677,589
Jan 7, 2026	2.51	2.56	2.51	2.55	2.55	1.59%	1,182,000
Jan 6, 2026	2.50	2.54	2.50	2.51	2.51	-0.40%	917,500
Jan 5, 2026	2.48	2.53	2.47	2.52	2.52	2.86%	1,247,500
Jan 2, 2026	2.44	2.47	2.44	2.45	2.45	0.41%	454,000
Dec 31, 2025	2.44	2.46	2.44	2.44	2.44	-	134,500
Dec 30, 2025	2.44	2.47	2.44	2.44	2.44	-	998,000
Dec 29, 2025	2.44	2.46	2.44	2.44	2.44	-	519,009
Dec 24, 2025	2.44	2.46	2.44	2.44	2.44	-0.81%	350,589
Dec 23, 2025	2.45	2.46	2.43	2.46	2.46	-	827,000
Dec 22, 2025	2.45	2.48	2.45	2.46	2.46	-0.40%	416,482
Dec 19, 2025	2.46	2.48	2.45	2.47	2.47	-	332,202
Dec 18, 2025	2.47	2.49	2.45	2.47	2.47	-	374,500
Dec 17, 2025	2.45	2.49	2.45	2.47	2.47	0.82%	317,000
Dec 16, 2025	2.47	2.48	2.44	2.45	2.45	-1.21%	1,045,000
Dec 15, 2025	2.50	2.50	2.47	2.48	2.48	-0.40%	311,538
Dec 12, 2025	2.46	2.52	2.46	2.49	2.49	1.22%	750,886
Dec 11, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	527,013
Dec 10, 2025	2.48	2.49	2.46	2.48	2.48	-	952,000
Dec 9, 2025	2.49	2.49	2.46	2.48	2.48	-	1,090,500
Dec 8, 2025	2.51	2.51	2.48	2.48	2.48	-0.80%	405,000
Dec 5, 2025	2.49	2.51	2.48	2.50	2.50	0.40%	405,601
Dec 4, 2025	2.50	2.52	2.48	2.49	2.49	-0.80%	1,560,500
Dec 3, 2025	2.52	2.53	2.50	2.51	2.51	-0.40%	1,422,238
Dec 2, 2025	2.53	2.56	2.52	2.52	2.52	-0.79%	925,500
Dec 1, 2025	2.53	2.55	2.53	2.54	2.54	0.79%	905,977
Nov 28, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	998,500
Nov 27, 2025	2.52	2.53	2.52	2.53	2.53	-	1,017,400
Nov 26, 2025	2.53	2.54	2.52	2.53	2.53	-	553,500
Nov 25, 2025	2.52	2.54	2.52	2.53	2.53	0.40%	1,241,500
Nov 24, 2025	2.54	2.55	2.52	2.52	2.52	-0.40%	6,671,009
Nov 21, 2025	2.56	2.56	2.53	2.53	2.53	-1.56%	2,944,694
Nov 20, 2025	2.58	2.59	2.55	2.57	2.57	0.39%	1,658,500
Nov 19, 2025	2.55	2.57	2.55	2.56	2.56	0.39%	2,046,500
Nov 18, 2025	2.56	2.57	2.54	2.55	2.55	-0.39%	2,075,000
Nov 17, 2025	2.56	2.56	2.54	2.56	2.56	-0.39%	499,800