Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	35.40	35.85	33.80	34.31	34.31	-3.13%	13,166,160
Sep 17, 2025	35.50	36.20	35.37	35.42	35.42	0.34%	10,442,344
Sep 16, 2025	34.63	35.44	34.18	35.30	35.30	2.14%	12,362,006
Sep 15, 2025	34.27	35.16	34.27	34.56	34.56	0.93%	9,081,872
Sep 12, 2025	33.78	34.80	33.50	34.24	34.24	1.39%	12,364,310
Sep 11, 2025	32.76	33.84	32.32	33.77	33.77	3.53%	12,517,776
Sep 10, 2025	32.60	33.09	32.41	32.62	32.62	-0.40%	6,453,150
Sep 9, 2025	32.66	33.21	32.38	32.75	32.75	0.31%	8,433,640
Sep 8, 2025	30.08	33.10	30.08	32.65	32.65	7.65%	15,967,795
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