Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.20	30.63	29.99	30.59	30.59	0.13%	2,659,177
Dec 4, 2025	31.10	31.37	30.31	30.55	30.55	2.17%	3,959,251
Dec 3, 2025	30.26	30.26	29.80	29.90	29.90	-0.43%	2,105,400
Dec 2, 2025	30.54	30.60	30.00	30.03	30.03	-1.54%	2,477,200
Dec 1, 2025	30.35	30.65	30.20	30.50	30.50	0.53%	2,713,502
Nov 28, 2025	30.15	30.38	29.78	30.34	30.34	-0.59%	4,147,280
Nov 27, 2025	31.00	31.42	30.44	30.52	30.52	-0.33%	3,740,700
Nov 26, 2025	31.30	31.32	30.50	30.62	30.62	-1.98%	4,011,800
Nov 25, 2025	31.51	31.87	31.15	31.24	31.24	-0.83%	3,875,185
Nov 24, 2025	31.37	32.52	30.66	31.50	31.50	2.27%	5,713,934
Nov 21, 2025	31.04	31.92	30.75	30.80	30.80	-1.72%	5,445,450
Nov 20, 2025	31.14	32.11	31.13	31.34	31.34	0.67%	4,539,228
Nov 19, 2025	31.77	32.28	31.03	31.13	31.13	-2.60%	4,493,078
Nov 18, 2025	30.81	32.93	30.80	31.96	31.96	2.70%	10,104,550
Nov 17, 2025	31.00	31.39	30.82	31.12	31.12	0.52%	3,510,471
Nov 14, 2025	31.68	31.68	30.94	30.96	30.96	-2.89%	4,657,756
Nov 13, 2025	31.19	32.14	31.08	31.88	31.88	1.92%	5,637,578
Nov 12, 2025	32.97	32.97	31.01	31.28	31.28	-4.95%	9,360,956
Nov 11, 2025	35.61	36.78	32.45	32.91	32.91	-7.43%	18,797,760
Nov 10, 2025	33.32	35.90	33.32	35.55	35.55	6.69%	16,898,900
Nov 7, 2025	33.42	33.98	33.10	33.32	33.32	0.30%	6,961,505
Nov 6, 2025	33.00	33.40	32.65	33.22	33.22	0.97%	5,015,696
Nov 5, 2025	32.66	33.20	32.40	32.90	32.90	-0.24%	4,355,500
Nov 4, 2025	32.53	33.35	32.33	32.98	32.98	0.86%	7,038,457
Nov 3, 2025	30.53	32.99	30.43	32.70	32.70	7.14%	11,622,100
Oct 31, 2025	30.00	31.34	29.76	30.52	30.52	1.60%	5,736,783
Oct 30, 2025	30.50	30.50	30.01	30.04	30.04	-1.28%	3,319,200
Oct 29, 2025	30.33	30.60	30.21	30.43	30.43	0.33%	2,361,183
Oct 28, 2025	30.56	30.84	30.23	30.33	30.33	-0.75%	3,333,186
Oct 27, 2025	31.20	31.56	30.30	30.56	30.56	-1.67%	5,051,199
Oct 24, 2025	30.68	31.29	30.68	31.08	31.08	1.30%	3,691,300
Oct 23, 2025	30.34	30.70	29.84	30.68	30.68	1.15%	3,359,600
Oct 22, 2025	30.69	30.88	30.00	30.33	30.33	-1.37%	3,060,540
Oct 21, 2025	30.73	30.90	30.12	30.75	30.75	0.62%	3,377,208
Oct 20, 2025	29.61	30.98	29.61	30.56	30.56	5.16%	8,148,266
Oct 17, 2025	30.76	31.00	29.01	29.06	29.06	-5.47%	7,196,933
Oct 16, 2025	31.59	31.59	30.66	30.74	30.74	-3.12%	4,745,820
Oct 15, 2025	30.52	31.78	30.25	31.73	31.73	2.69%	6,559,060
Oct 14, 2025	32.10	33.12	30.74	30.90	30.90	-3.35%	7,481,900
Oct 13, 2025	31.65	32.37	30.83	31.97	31.97	-3.41%	6,759,896
Oct 10, 2025	34.15	34.28	33.03	33.10	33.10	-3.07%	6,497,900
Oct 9, 2025	34.21	34.56	33.40	34.15	34.15	-0.15%	6,636,120
Sep 30, 2025	32.76	34.87	32.58	34.20	34.20	5.23%	10,686,980
Sep 29, 2025	32.40	32.80	31.80	32.50	32.50	0.53%	4,285,220
Sep 26, 2025	33.15	33.35	32.25	32.33	32.33	-3.15%	4,849,100
Sep 25, 2025	33.63	34.15	33.27	33.38	33.38	-1.45%	4,753,400
Sep 24, 2025	33.35	34.25	33.06	33.87	33.87	0.86%	5,093,500
Sep 23, 2025	34.07	34.60	32.94	33.58	33.58	-2.61%	8,803,000
Sep 22, 2025	34.78	35.00	34.28	34.48	34.48	-1.26%	8,101,472
Sep 19, 2025	34.40	35.99	33.91	34.92	34.92	1.78%	14,218,000