Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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