Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.40	20.49	19.72	20.21	20.21	-1.37%	9,922,599
Jun 1, 2026	20.35	20.72	19.93	20.49	20.49	1.54%	12,540,098
May 29, 2026	20.86	21.20	20.12	20.18	20.18	-3.26%	14,061,708
May 28, 2026	19.83	21.29	19.66	20.86	20.86	6.21%	20,621,594
May 27, 2026	19.90	20.29	19.52	19.64	19.64	-0.71%	17,986,325
May 26, 2026	17.90	19.78	17.86	19.78	19.78	10.01%	17,812,086
May 25, 2026	18.44	18.45	17.83	17.98	17.98	-1.64%	4,027,995
May 22, 2026	18.25	18.41	17.97	18.28	18.28	0.44%	3,265,023
May 21, 2026	18.96	19.08	18.17	18.20	18.20	-2.88%	4,828,723
May 20, 2026	18.79	19.49	18.69	18.74	18.74	0.27%	5,461,276
May 19, 2026	18.76	18.83	18.22	18.69	18.69	-0.11%	4,803,500
May 18, 2026	19.40	19.40	18.65	18.71	18.71	-3.80%	6,251,480
May 15, 2026	19.58	19.70	19.39	19.45	19.45	-0.41%	4,598,632
May 14, 2026	19.85	20.15	19.53	19.53	19.53	-1.56%	4,524,631
May 13, 2026	20.00	20.36	19.78	19.84	19.84	-1.39%	4,473,424
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%	12,438,680
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