Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.65	17.73	17.55	17.73	-	1.37%	1,518,874
Mar 31, 2026	17.61	17.75	17.43	17.49	17.49	-0.51%	2,203,600
Mar 30, 2026	17.25	17.66	17.22	17.58	17.58	0.57%	3,337,506
Mar 27, 2026	16.98	17.60	16.90	17.48	17.48	2.16%	3,721,349
Mar 26, 2026	17.14	17.37	16.99	17.11	17.11	-0.29%	2,262,650
Mar 25, 2026	17.04	17.20	16.96	17.16	17.16	1.12%	3,299,255
Mar 24, 2026	16.62	16.98	16.40	16.97	16.97	3.92%	3,718,862
Mar 23, 2026	17.07	17.07	16.26	16.33	16.33	-6.31%	7,813,396
Mar 20, 2026	17.87	17.99	17.42	17.43	17.43	-2.46%	4,138,200
Mar 19, 2026	18.06	18.18	17.77	17.87	17.87	-2.08%	4,992,390
Mar 18, 2026	18.30	18.37	17.97	18.25	18.25	-0.44%	4,171,639
Mar 17, 2026	18.49	18.73	18.30	18.33	18.33	-0.54%	4,304,300
Mar 16, 2026	18.90	18.94	18.33	18.43	18.43	-2.59%	5,562,250
Mar 13, 2026	19.28	19.35	18.81	18.92	18.92	-1.46%	5,403,620
Mar 12, 2026	19.07	19.46	18.96	19.20	19.20	0.26%	5,070,860
Mar 11, 2026	19.16	19.23	19.01	19.15	19.15	-	3,631,890
Mar 10, 2026	18.98	19.15	18.94	19.15	19.15	1.43%	3,211,000
Mar 9, 2026	19.18	19.18	18.59	18.88	18.88	-2.28%	5,230,408
Mar 6, 2026	19.01	19.39	18.89	19.32	19.32	0.94%	3,993,489
Mar 5, 2026	19.60	19.60	19.03	19.14	19.14	-0.57%	5,184,272
Mar 4, 2026	19.41	19.74	19.18	19.25	19.25	-1.33%	6,125,152
Mar 3, 2026	20.03	20.31	19.41	19.51	19.51	-2.94%	8,315,020
Mar 2, 2026	20.07	20.27	19.80	20.10	20.10	-1.03%	7,864,214
Feb 27, 2026	19.62	20.57	19.62	20.31	20.31	2.68%	8,721,257
Feb 26, 2026	19.64	19.79	19.48	19.78	19.78	1.02%	5,064,544
Feb 25, 2026	19.30	19.87	19.24	19.58	19.58	1.45%	5,987,480
Feb 24, 2026	19.14	19.36	19.03	19.30	19.30	1.47%	5,203,371
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