Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	31.04	31.90	30.62	30.72	30.72	-1.48%	7,204,765
May 20, 2026	30.43	31.48	30.41	31.18	31.18	1.56%	6,130,400
May 19, 2026	30.31	30.97	30.23	30.70	30.70	0.43%	4,862,500
May 18, 2026	30.40	31.09	30.00	30.57	30.57	-0.10%	6,122,536
May 15, 2026	30.28	31.49	29.90	30.60	30.60	1.06%	8,042,911
May 14, 2026	30.40	30.65	29.88	30.28	30.28	-0.36%	4,762,491
May 13, 2026	30.16	30.87	29.68	30.39	30.39	0.36%	5,057,608
May 12, 2026	30.65	31.73	30.22	30.28	30.28	-1.05%	6,905,371
May 11, 2026	29.75	30.92	29.75	30.60	30.60	3.17%	8,033,390
May 8, 2026	29.08	30.07	29.01	29.66	29.66	1.47%	5,109,962
May 7, 2026	28.67	29.62	28.45	29.23	29.23	1.92%	4,260,112
May 6, 2026	28.29	29.15	28.14	28.68	28.68	1.34%	4,623,100
Apr 30, 2026	28.50	29.55	28.00	28.30	28.30	-3.31%	7,278,440
Apr 29, 2026	28.75	29.65	28.60	29.27	29.27	0.86%	4,835,912
Apr 28, 2026	28.70	29.80	28.44	29.02	29.02	-0.45%	6,652,500
Apr 27, 2026	28.19	29.54	27.98	29.15	29.15	5.05%	7,517,048
Apr 24, 2026	28.86	28.87	27.36	27.75	27.75	3.35%	7,181,490
Apr 23, 2026	26.76	27.39	26.32	26.85	26.85	0.79%	4,048,377
Apr 22, 2026	26.61	27.00	26.56	26.64	26.64	-0.52%	2,132,600
Apr 21, 2026	27.14	27.15	26.63	26.78	26.78	-1.36%	2,180,700
Apr 20, 2026	27.32	27.35	26.89	27.15	27.15	-0.55%	2,673,065
Apr 17, 2026	26.01	27.58	25.79	27.30	27.30	4.24%	6,672,672
Apr 16, 2026	25.89	26.38	25.84	26.19	26.19	1.16%	2,479,352
Apr 15, 2026	26.19	26.66	25.87	25.89	25.89	-1.15%	1,833,400
Apr 14, 2026	26.21	26.32	25.91	26.19	26.19	0.81%	1,871,245
Apr 13, 2026	25.61	26.20	25.51	25.98	25.98	0.78%	1,776,388
Apr 10, 2026	25.70	26.14	25.61	25.78	25.78	0.98%	1,893,600
Apr 9, 2026	26.06	26.06	25.41	25.53	25.53	-2.30%	1,901,500
Apr 8, 2026	25.40	26.13	25.38	26.13	26.13	4.77%	2,611,512
Apr 7, 2026	24.94	25.25	24.66	24.94	24.94	0.08%	1,639,300
Apr 3, 2026	26.10	26.19	24.89	24.92	24.92	-4.04%	2,200,600
Apr 2, 2026	26.63	26.89	25.85	25.97	25.97	-2.52%	2,101,100
Apr 1, 2026	26.90	26.90	26.42	26.64	26.64	0.76%	1,966,300
Mar 31, 2026	25.72	27.19	25.71	26.44	26.44	2.84%	4,445,980
Mar 30, 2026	25.98	26.28	25.37	25.71	25.71	-1.95%	2,423,560
Mar 27, 2026	26.05	26.40	26.03	26.22	26.22	-0.23%	1,862,300
Mar 26, 2026	26.88	27.45	26.28	26.28	26.28	-2.49%	2,199,540
Mar 25, 2026	26.61	27.10	26.41	26.95	26.95	1.39%	2,377,964
Mar 24, 2026	27.13	27.13	26.06	26.58	26.58	2.19%	2,118,700
Mar 23, 2026	27.27	27.34	25.92	26.01	26.01	-6.00%	4,238,696
Mar 20, 2026	27.46	27.78	26.80	27.67	27.67	0.14%	3,385,906
Mar 19, 2026	28.21	28.21	27.44	27.63	27.63	-2.23%	2,782,139
Mar 18, 2026	28.01	28.35	27.96	28.26	28.26	-0.35%	1,308,140
Mar 17, 2026	28.67	28.80	27.96	28.36	28.36	-0.63%	2,457,739
Mar 16, 2026	28.20	28.67	28.12	28.54	28.54	1.21%	2,101,682
Mar 13, 2026	28.40	28.81	28.11	28.20	28.20	-1.02%	2,865,495
Mar 12, 2026	28.88	29.24	28.47	28.49	28.49	-1.96%	2,548,420
Mar 11, 2026	29.40	29.53	28.86	29.06	29.06	-0.58%	3,070,788
Mar 10, 2026	29.24	29.45	29.09	29.23	29.23	0.48%	2,121,387
Mar 9, 2026	28.70	29.12	28.50	29.09	29.09	-0.31%	2,546,842