Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.76	20.25	19.65	20.12	20.12	1.87%	7,276,725
May 11, 2026	19.95	19.95	19.51	19.75	19.75	-0.85%	4,307,692
May 8, 2026	19.62	20.04	19.60	19.92	19.92	0.76%	4,449,250
May 7, 2026	19.65	19.79	19.37	19.77	19.77	0.46%	4,970,317
May 6, 2026	19.36	19.82	19.23	19.68	19.68	1.55%	7,312,520
Apr 30, 2026	19.55	19.69	19.26	19.38	19.38	-1.27%	4,741,746
Apr 29, 2026	19.54	19.88	19.30	19.63	19.63	-0.30%	5,691,493
Apr 28, 2026	19.50	19.82	19.28	19.69	19.69	0.87%	8,827,450
Apr 27, 2026	18.98	19.60	18.96	19.52	19.52	5.40%	12,438,683
Apr 24, 2026	18.05	18.61	18.05	18.52	18.52	1.81%	6,114,300
Apr 23, 2026	18.27	18.36	17.93	18.19	18.19	-0.49%	3,936,400
Apr 22, 2026	18.30	18.34	18.19	18.28	18.28	0.16%	2,002,200
Apr 21, 2026	18.43	18.43	18.08	18.25	18.25	-0.44%	2,722,400
Apr 20, 2026	18.46	18.54	18.23	18.33	18.33	-0.87%	3,890,166
Apr 17, 2026	18.15	18.85	18.15	18.49	18.49	1.48%	5,725,824
Apr 16, 2026	18.12	18.36	18.02	18.22	18.22	0.50%	4,126,400
Apr 15, 2026	18.08	18.58	18.03	18.13	18.13	-0.11%	6,527,027
Apr 14, 2026	18.20	18.29	17.73	18.15	18.15	-0.22%	7,870,478
Apr 13, 2026	17.20	18.45	17.08	18.19	18.19	5.39%	13,424,220
Apr 10, 2026	17.42	17.55	17.10	17.26	17.26	-2.04%	6,722,068
Apr 9, 2026	17.75	17.85	17.55	17.62	17.62	-0.84%	2,693,630
Apr 8, 2026	17.49	17.79	17.44	17.77	17.77	3.01%	3,995,568
Apr 7, 2026	17.25	17.35	17.13	17.25	17.25	0.29%	1,637,100
Apr 3, 2026	17.56	17.57	17.11	17.20	17.20	-2.05%	1,716,803
Apr 2, 2026	17.70	17.74	17.44	17.56	17.56	-0.90%	1,936,800
Apr 1, 2026	17.65	17.74	17.55	17.72	17.72	1.32%	2,708,374
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