Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	28.10	28.32	26.54	27.05	27.05	-4.69%	4,555,100
Jun 9, 2026	28.65	28.98	27.96	28.38	28.38	-0.32%	4,103,271
Jun 8, 2026	28.01	29.40	27.79	28.47	28.47	-1.21%	5,910,900
Jun 5, 2026	28.06	30.49	26.77	28.82	28.82	2.75%	9,599,587
Jun 4, 2026	28.22	29.16	27.80	28.05	28.05	-2.23%	3,546,005
Jun 3, 2026	28.88	29.28	28.31	28.69	28.69	0.03%	2,936,400
Jun 2, 2026	29.60	30.00	28.68	28.68	28.68	-2.81%	4,086,887
Jun 1, 2026	29.50	30.56	29.01	29.51	29.51	-0.47%	4,754,640
May 29, 2026	30.74	31.14	29.03	29.65	29.65	-3.67%	5,636,784
May 28, 2026	31.27	31.27	30.05	30.78	30.78	-1.63%	5,862,929
May 27, 2026	31.85	32.55	30.98	31.29	31.29	-1.76%	7,909,123
May 26, 2026	32.08	32.67	31.30	31.85	31.85	-1.91%	7,824,420
May 25, 2026	31.36	33.42	31.16	32.47	32.47	4.04%	10,304,810
May 22, 2026	30.75	31.29	30.13	31.21	31.21	1.60%	6,768,572
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