Yuexiu Services Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.97	1.97	1.93	1.93	1.93	-1.03%	810,000
Feb 26, 2026	1.97	1.98	1.95	1.95	1.95	-0.51%	1,237,000
Feb 25, 2026	1.97	1.99	1.95	1.96	1.96	-	1,899,750
Feb 24, 2026	1.95	1.97	1.93	1.96	1.96	-	2,124,121
Feb 23, 2026	1.96	1.97	1.92	1.96	1.96	-	2,958,000
Feb 20, 2026	1.96	1.97	1.91	1.96	1.96	-1.01%	4,475,500
Feb 16, 2026	2.12	2.12	1.93	1.98	1.98	-18.18%	19,655,000
Feb 13, 2026	2.42	2.44	2.41	2.42	2.42	-	606,500
Feb 12, 2026	2.43	2.44	2.41	2.42	2.42	-0.82%	459,500
Feb 11, 2026	2.42	2.44	2.41	2.44	2.44	1.24%	715,500
Feb 10, 2026	2.43	2.43	2.40	2.41	2.41	-0.82%	873,500
Feb 9, 2026	2.44	2.45	2.43	2.43	2.43	-0.41%	765,500
Feb 6, 2026	2.45	2.45	2.42	2.44	2.44	-0.41%	626,616
Feb 5, 2026	2.44	2.48	2.42	2.45	2.45	0.82%	1,536,000
Feb 4, 2026	2.41	2.44	2.39	2.43	2.43	0.83%	1,435,418
Feb 3, 2026	2.39	2.41	2.36	2.41	2.41	1.69%	1,120,500
Feb 2, 2026	2.41	2.41	2.35	2.37	2.37	-2.07%	3,109,000
Jan 30, 2026	2.47	2.47	2.41	2.42	2.42	-1.63%	1,457,500
Jan 29, 2026	2.40	2.46	2.39	2.46	2.46	2.50%	2,437,500
Jan 28, 2026	2.45	2.45	2.38	2.40	2.40	-2.04%	3,450,091
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