Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.25	19.29	18.92	19.02	19.02	-1.40%	3,975,600
Feb 12, 2026	19.16	19.38	19.03	19.29	19.29	0.57%	4,945,150
Feb 11, 2026	18.84	19.42	18.79	19.18	19.18	1.80%	5,120,890
Feb 10, 2026	18.96	19.02	18.78	18.84	18.84	-0.53%	3,068,990
Feb 9, 2026	18.90	19.15	18.73	18.94	18.94	0.85%	4,263,128
Feb 6, 2026	18.61	18.92	18.51	18.78	18.78	0.43%	3,835,581
Feb 5, 2026	18.93	19.01	18.60	18.70	18.70	-1.58%	3,807,500
Feb 4, 2026	18.80	19.04	18.70	19.00	19.00	1.44%	4,773,736
Feb 3, 2026	18.53	18.85	18.47	18.73	18.73	1.68%	5,704,022
Feb 2, 2026	19.14	19.19	18.40	18.42	18.42	-4.36%	9,198,592
Jan 30, 2026	19.28	19.56	18.94	19.26	19.26	-1.08%	6,594,250
Jan 29, 2026	19.67	20.06	19.42	19.47	19.47	-0.92%	8,161,736
Jan 28, 2026	19.44	19.74	19.19	19.65	19.65	1.08%	6,258,761
Jan 27, 2026	19.58	19.80	19.11	19.44	19.44	-0.97%	6,279,150
Jan 26, 2026	19.83	19.90	19.42	19.63	19.63	-0.20%	7,632,238
Jan 23, 2026	19.43	19.70	19.24	19.67	19.67	1.65%	7,478,844
Jan 22, 2026	19.30	19.41	19.20	19.35	19.35	0.16%	5,007,645
Jan 21, 2026	19.04	19.34	18.91	19.32	19.32	1.15%	6,817,225
Jan 20, 2026	19.28	19.39	18.88	19.10	19.10	-0.68%	5,999,491
Jan 19, 2026	18.82	19.23	18.74	19.23	19.23	1.69%	6,014,552
Jan 16, 2026	19.19	19.23	18.84	18.91	18.91	-1.25%	5,784,743
Jan 15, 2026	18.83	19.48	18.82	19.15	19.15	2.90%	11,640,640
Jan 14, 2026	18.76	18.88	18.43	18.61	18.61	-0.53%	8,718,677
Jan 13, 2026	19.13	19.13	18.69	18.71	18.71	-2.20%	7,474,952
Jan 12, 2026	19.19	19.37	18.97	19.13	19.13	-0.31%	9,451,766
Jan 9, 2026	18.83	19.47	18.82	19.19	19.19	2.07%	11,079,171
Jan 8, 2026	18.70	18.93	18.51	18.80	18.80	-	8,121,758
Jan 7, 2026	18.37	18.99	18.37	18.80	18.80	3.24%	13,433,570
Jan 6, 2026	18.05	18.23	17.99	18.21	18.21	1.17%	6,646,909
Jan 5, 2026	18.08	18.19	17.87	18.00	18.00	-0.44%	5,620,226
Dec 31, 2025	17.95	18.18	17.81	18.08	18.08	1.06%	4,504,513
Dec 30, 2025	18.02	18.07	17.72	17.89	17.89	-1.05%	4,895,262
Dec 29, 2025	18.29	18.38	18.00	18.08	18.08	-1.09%	5,142,665
Dec 26, 2025	18.23	18.52	18.23	18.28	18.28	-0.44%	5,218,734
Dec 25, 2025	18.19	18.46	18.15	18.36	18.36	0.60%	4,297,355
Dec 24, 2025	18.14	18.35	18.04	18.25	18.25	0.05%	4,467,740
Dec 23, 2025	18.63	18.63	18.15	18.24	18.24	-1.57%	8,091,434
Dec 22, 2025	18.60	18.88	18.29	18.53	18.53	1.15%	16,724,720
Dec 19, 2025	17.24	18.94	17.24	18.32	18.32	6.39%	23,459,000
Dec 18, 2025	17.13	17.30	17.08	17.22	17.22	0.53%	3,376,900
Dec 17, 2025	17.02	17.13	16.90	17.13	17.13	0.59%	2,656,101
Dec 16, 2025	17.19	17.20	16.92	17.03	17.03	-0.82%	3,059,600
Dec 15, 2025	16.97	17.22	16.88	17.17	17.17	1.60%	4,416,213
Dec 12, 2025	16.84	17.01	16.78	16.90	16.90	0.60%	3,001,730
Dec 11, 2025	16.97	16.97	16.78	16.80	16.80	-0.88%	2,800,652
Dec 10, 2025	16.89	16.98	16.80	16.95	16.95	0.36%	3,115,420
Dec 9, 2025	17.17	17.17	16.85	16.89	16.89	-1.69%	4,774,000
Dec 8, 2025	17.14	17.20	17.05	17.18	17.18	0.35%	3,523,975
Dec 5, 2025	17.05	17.22	17.02	17.12	17.12	0.12%	3,500,358
Dec 4, 2025	17.31	17.34	17.06	17.10	17.10	-1.16%	3,371,045