Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	20.59	20.80	20.03	20.56	-	-1.20%	2,596,600
Jul 21, 2026	20.50	21.25	18.55	20.81	20.81	1.02%	8,512,894
Jul 20, 2026	22.89	23.10	20.60	20.60	20.60	-10.00%	7,097,940
Jul 17, 2026	25.50	25.51	22.89	22.89	22.89	-9.99%	7,228,700
Jul 16, 2026	25.40	26.16	25.06	25.43	25.43	-0.86%	4,926,500
Jul 15, 2026	25.41	27.59	25.02	25.65	25.65	-0.04%	7,919,192
Jul 14, 2026	26.88	26.94	24.98	25.66	25.66	-3.61%	8,107,812
Jul 13, 2026	28.66	28.70	26.30	26.62	26.62	-7.09%	8,688,945
Jul 10, 2026	29.10	30.00	28.45	28.65	28.65	0.70%	14,270,440
Jul 9, 2026	26.30	28.45	26.09	28.45	28.45	10.02%	6,810,500
Jul 8, 2026	27.43	27.43	25.40	25.86	25.86	-4.79%	7,658,240
Jul 7, 2026	28.89	29.38	26.81	27.16	27.16	-6.38%	9,096,688
Jul 6, 2026	30.33	30.33	28.01	29.01	29.01	-4.10%	10,401,900
Jul 3, 2026	29.51	31.05	29.12	30.25	30.25	3.49%	11,665,938
Jul 2, 2026	29.86	30.65	29.18	29.23	29.23	-3.79%	11,057,116
Jul 1, 2026	28.00	30.38	27.99	30.38	30.38	9.99%	11,145,650
Jun 30, 2026	25.45	27.93	25.45	27.62	27.62	7.18%	7,191,533
Jun 29, 2026	25.93	26.44	24.81	25.77	25.77	-2.64%	5,628,262
Jun 26, 2026	27.01	28.20	26.38	26.47	26.47	-2.00%	5,991,788
Jun 25, 2026	28.13	28.20	26.33	27.01	27.01	-3.98%	6,707,150
Jun 24, 2026	28.86	28.95	27.50	28.13	28.13	-1.88%	5,083,400
Jun 23, 2026	28.16	29.85	28.16	28.67	28.67	1.81%	6,694,900
Jun 22, 2026	27.82	28.17	26.96	28.16	28.16	1.19%	5,762,344
Jun 18, 2026	26.60	28.56	26.31	27.83	27.83	3.27%	6,472,398
Jun 17, 2026	27.34	27.66	26.50	26.95	26.95	-2.36%	4,198,300
Jun 16, 2026	26.30	27.95	25.86	27.60	27.60	4.39%	5,528,100
Jun 15, 2026	26.26	26.77	26.07	26.44	26.44	0.69%	3,563,600
Jun 12, 2026	26.85	27.96	26.02	26.26	26.26	-1.28%	4,831,400
Jun 11, 2026	27.05	27.17	26.03	26.60	26.60	-1.66%	3,979,084
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