Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	29.94	30.36	29.41	30.33	30.33	1.23%	4,343,393
Sep 4, 2025	30.32	30.53	29.65	29.96	29.96	-1.15%	4,748,908
Sep 3, 2025	31.47	31.69	30.28	30.31	30.31	-3.66%	4,899,606
Sep 2, 2025	31.53	31.95	30.27	31.46	31.46	0.25%	8,188,380
Sep 1, 2025	31.60	32.08	31.26	31.38	31.38	-1.41%	4,903,585
Aug 29, 2025	32.30	32.45	31.66	31.83	31.83	-1.52%	5,444,317
Aug 28, 2025	32.28	32.44	30.88	32.32	32.32	0.09%	10,325,085
Aug 27, 2025	33.49	33.93	32.25	32.29	32.29	-3.00%	9,756,766
Aug 26, 2025	32.95	33.87	32.65	33.29	33.29	1.00%	9,359,475
Aug 25, 2025	32.45	33.11	32.45	32.96	32.96	1.79%	8,322,690
Aug 22, 2025	32.10	32.46	32.00	32.38	32.38	0.90%	6,118,540
Aug 21, 2025	32.52	32.73	32.02	32.09	32.09	-2.64%	9,711,200
Aug 20, 2025	32.96	33.09	32.55	32.96	32.96	-0.54%	5,673,700
Aug 19, 2025	32.62	33.42	32.12	33.14	33.14	1.10%	10,191,916
Aug 18, 2025	32.30	33.19	32.27	32.78	32.78	1.49%	8,523,960
Aug 15, 2025	31.76	32.30	31.76	32.30	32.30	1.70%	5,379,735
Aug 14, 2025	32.13	32.23	31.50	31.76	31.76	-1.46%	5,760,600
Aug 13, 2025	32.25	32.31	31.94	32.23	32.23	0.09%	4,963,992
Aug 12, 2025	32.78	32.78	31.94	32.20	32.20	-1.80%	5,960,900
Aug 11, 2025	32.45	33.33	32.45	32.79	32.79	1.05%	5,285,007
Aug 8, 2025	33.32	33.33	32.40	32.45	32.45	-2.61%	5,679,900
Aug 7, 2025	33.90	33.91	33.05	33.32	33.32	-0.51%	7,817,696
Aug 6, 2025	32.96	33.77	32.89	33.49	33.49	1.36%	8,761,391
Aug 5, 2025	32.49	33.70	32.49	33.04	33.04	2.04%	7,204,384
Aug 4, 2025	31.36	32.38	31.26	32.38	32.38	2.47%	4,652,800
Aug 1, 2025	32.39	32.39	31.36	31.60	31.60	-2.11%	4,640,396
Jul 31, 2025	32.25	32.63	32.24	32.28	32.28	-0.62%	3,311,479
Jul 30, 2025	33.00	33.10	32.37	32.48	32.48	-1.49%	4,506,257
Jul 29, 2025	33.20	33.50	32.85	32.97	32.97	-0.54%	3,923,319
Jul 28, 2025	33.46	33.63	33.08	33.15	33.15	-	4,888,894
Jul 25, 2025	33.06	33.18	32.75	33.15	33.15	0.30%	3,527,723
Jul 24, 2025	32.99	33.45	32.85	33.05	33.05	0.30%	4,788,589
Jul 23, 2025	33.00	33.16	32.55	32.95	32.95	-0.33%	4,188,200
Jul 22, 2025	33.66	33.66	32.93	33.06	33.06	-1.84%	5,038,127
Jul 21, 2025	33.86	34.24	33.50	33.68	33.68	-0.12%	5,582,960
Jul 18, 2025	34.38	34.38	33.65	33.72	33.72	-1.09%	4,069,280
Jul 17, 2025	34.14	34.32	33.91	34.09	34.09	-0.32%	5,085,500
Jul 16, 2025	32.93	34.45	32.80	34.20	34.20	4.20%	9,498,291
Jul 15, 2025	33.48	33.50	32.55	32.82	32.82	-1.97%	5,054,559
Jul 14, 2025	33.15	33.59	33.01	33.48	33.48	0.97%	4,572,600
Jul 11, 2025	33.01	33.41	32.80	33.16	33.16	0.12%	4,234,052
Jul 10, 2025	32.60	33.59	32.60	33.12	33.12	0.39%	2,976,084
Jul 9, 2025	33.53	33.86	32.89	32.99	32.99	-0.27%	4,608,300
Jul 8, 2025	32.60	33.09	32.46	33.08	33.08	1.47%	3,756,164
Jul 7, 2025	33.01	33.21	32.25	32.60	32.60	-1.84%	4,737,781
Jul 4, 2025	33.51	33.63	33.04	33.21	33.21	-0.90%	2,689,900
Jul 3, 2025	33.39	33.79	33.30	33.51	33.51	0.24%	2,389,300
Jul 2, 2025	33.70	33.84	33.30	33.43	33.43	-1.30%	3,007,800
Jul 1, 2025	34.30	34.30	33.62	33.87	33.87	-1.08%	3,297,600
Jun 30, 2025	34.00	34.41	33.83	34.24	34.24	0.71%	3,263,159