Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	30.87	31.43	30.51	30.80	30.80	-1.28%	3,759,300
Jan 30, 2026	31.48	31.98	30.60	31.20	31.20	-1.58%	4,873,400
Jan 29, 2026	32.73	32.92	31.50	31.70	31.70	-3.71%	6,435,623
Jan 28, 2026	33.60	33.78	32.77	32.92	32.92	-2.86%	6,299,217
Jan 27, 2026	32.38	34.20	32.30	33.89	33.89	4.76%	12,583,350
Jan 26, 2026	33.29	33.67	32.12	32.35	32.35	-3.38%	7,279,464
Jan 23, 2026	33.56	33.90	33.00	33.48	33.48	-0.24%	7,245,753
Jan 22, 2026	33.33	33.95	33.22	33.56	33.56	0.69%	5,967,068
Jan 21, 2026	32.94	33.88	32.60	33.33	33.33	0.09%	5,949,613
Jan 20, 2026	33.60	34.07	33.00	33.30	33.30	-0.95%	9,181,562
Jan 19, 2026	33.00	33.93	32.70	33.62	33.62	2.34%	11,213,200
Jan 16, 2026	32.26	33.01	32.19	32.85	32.85	2.50%	8,719,351
Jan 15, 2026	32.75	32.76	31.84	32.05	32.05	-2.20%	7,290,204
Jan 14, 2026	32.38	33.30	31.93	32.77	32.77	0.71%	12,659,610
Jan 13, 2026	32.44	33.10	31.70	32.54	32.54	0.37%	12,860,290
Jan 12, 2026	31.59	32.57	31.57	32.42	32.42	2.69%	9,258,196
Jan 9, 2026	31.97	31.98	31.27	31.57	31.57	-1.25%	6,992,000
Jan 8, 2026	31.70	32.20	31.69	31.97	31.97	0.85%	7,032,049
Jan 7, 2026	32.05	32.58	31.40	31.70	31.70	-2.19%	8,607,696
Jan 6, 2026	33.00	33.34	32.00	32.41	32.41	-0.80%	14,449,800
Jan 5, 2026	29.68	32.67	29.68	32.67	32.67	10.00%	14,452,680
Dec 31, 2025	30.61	30.63	29.63	29.70	29.70	-2.01%	4,925,185
Dec 30, 2025	30.00	30.46	29.56	30.31	30.31	1.27%	5,965,196
Dec 29, 2025	29.86	30.23	29.68	29.93	29.93	0.23%	3,992,192
Dec 26, 2025	30.30	30.40	29.70	29.86	29.86	-1.78%	3,340,022
Dec 25, 2025	29.70	30.71	29.50	30.40	30.40	2.39%	4,991,296
Dec 24, 2025	29.48	29.86	29.41	29.69	29.69	0.75%	2,106,023
Dec 23, 2025	30.00	30.00	29.38	29.47	29.47	-0.87%	2,267,715
Dec 22, 2025	29.77	29.97	29.65	29.73	29.73	0.30%	2,490,400
Dec 19, 2025	29.44	29.95	29.35	29.64	29.64	0.82%	1,862,600
Dec 18, 2025	29.18	29.73	29.18	29.40	29.40	0.24%	1,967,360
Dec 17, 2025	29.45	29.54	28.90	29.33	29.33	-0.34%	2,384,260
Dec 16, 2025	29.96	30.04	29.36	29.43	29.43	-1.77%	2,544,297
Dec 15, 2025	29.90	30.37	29.70	29.96	29.96	-0.89%	2,948,200
Dec 12, 2025	30.25	30.43	29.90	30.23	30.23	0.13%	2,502,261
Dec 11, 2025	30.20	30.67	30.16	30.19	30.19	-0.59%	2,600,785
Dec 10, 2025	30.15	30.59	30.15	30.37	30.37	0.07%	1,735,200
Dec 9, 2025	30.76	30.86	30.30	30.35	30.35	-1.30%	2,466,944
Dec 8, 2025	30.59	31.05	30.35	30.75	30.75	0.52%	3,525,644
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