Yijiahe Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	25.27	25.56	24.73	25.22	25.22	-0.24%	2,859,779
Aug 13, 2026	26.39	26.59	25.26	25.28	25.28	-3.59%	3,459,900
Aug 12, 2026	25.80	26.24	25.75	26.22	26.22	1.67%	2,408,194
Aug 11, 2026	26.00	26.06	25.43	25.79	25.79	-1.07%	3,140,000
Aug 10, 2026	25.84	26.07	25.31	26.07	26.07	1.05%	3,997,240
Aug 7, 2026	26.00	26.46	25.30	25.80	25.80	-	6,035,100
Aug 6, 2026	24.47	26.50	24.37	25.80	25.80	4.71%	7,106,279
Aug 5, 2026	23.81	25.02	23.80	24.64	24.64	3.44%	5,110,300
Aug 4, 2026	23.18	24.09	22.90	23.82	23.82	2.94%	4,274,733
Aug 3, 2026	22.45	23.27	22.13	23.14	23.14	4.47%	5,726,078
Jul 31, 2026	20.85	22.25	20.85	22.15	22.15	8.10%	7,608,600
Jul 30, 2026	20.33	20.96	19.90	20.49	20.49	0.10%	5,109,154
Jul 29, 2026	20.71	20.78	19.90	20.47	20.47	0.15%	3,561,055
Jul 28, 2026	20.45	21.18	20.32	20.44	20.44	-0.82%	3,351,101
Jul 27, 2026	20.34	20.73	19.75	20.61	20.61	4.35%	3,355,000
Jul 24, 2026	20.40	20.56	19.65	19.75	19.75	-4.31%	2,784,900
Jul 23, 2026	20.13	20.74	19.86	20.64	20.64	2.48%	4,201,300
Jul 22, 2026	20.59	20.80	20.00	20.14	20.14	-3.22%	4,129,600
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