Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.05	20.50	20.01	20.27	20.27	0.75%	4,141,325
Jul 30, 2026	19.98	20.66	19.80	20.12	20.12	0.70%	4,938,300
Jul 29, 2026	19.61	20.19	19.49	19.98	19.98	2.20%	2,977,800
Jul 28, 2026	19.50	19.99	19.41	19.55	19.55	-0.31%	2,723,745
Jul 27, 2026	19.19	19.71	19.00	19.61	19.61	3.26%	3,365,890
Jul 24, 2026	19.54	19.87	18.98	18.99	18.99	-3.31%	4,209,990
Jul 23, 2026	19.08	19.87	19.02	19.64	19.64	3.31%	5,542,919
Jul 22, 2026	19.20	19.45	18.80	19.01	19.01	-1.45%	6,079,827
Jul 21, 2026	19.20	19.31	18.41	19.29	19.29	1.53%	7,570,195
Jul 20, 2026	20.58	20.91	18.96	19.00	19.00	-7.68%	8,823,217
Jul 17, 2026	21.94	22.35	20.58	20.58	20.58	-6.62%	7,082,998
Jul 16, 2026	22.22	22.65	21.92	22.04	22.04	-0.81%	5,183,489
Jul 15, 2026	22.01	22.50	21.90	22.22	22.22	1.00%	5,584,811
Jul 14, 2026	21.48	22.00	21.11	22.00	22.00	2.66%	6,505,220
Jul 13, 2026	21.91	22.23	21.30	21.43	21.43	-2.10%	5,405,245
Jul 10, 2026	21.79	22.39	21.54	21.89	21.89	0.32%	7,061,885
Jul 9, 2026	22.55	22.75	20.74	21.82	21.82	-4.00%	13,210,900
Jul 8, 2026	23.25	23.35	22.30	22.73	22.73	-1.56%	7,033,710
Jul 7, 2026	23.51	23.59	22.90	23.09	23.09	-2.08%	6,868,410
Jul 6, 2026	23.50	23.74	23.23	23.58	23.58	-0.67%	6,454,645
Jul 3, 2026	24.18	24.35	23.11	23.74	23.74	-1.82%	8,790,763
Jul 2, 2026	23.00	25.29	22.90	24.18	24.18	3.20%	13,349,800
Jul 1, 2026	23.27	24.08	23.18	23.43	23.43	0.95%	8,869,325
Jun 30, 2026	22.22	23.25	22.05	23.21	23.21	3.43%	8,302,946
Jun 29, 2026	22.91	23.39	22.15	22.44	22.44	-2.01%	13,030,949
Jun 26, 2026	23.88	24.36	22.77	22.90	22.90	-5.61%	15,771,550
Jun 25, 2026	23.50	24.78	23.36	24.26	24.26	1.89%	13,576,265
Jun 24, 2026	24.48	24.73	23.66	23.81	23.81	-3.72%	17,308,750
Jun 23, 2026	24.36	25.30	23.90	24.73	24.73	1.98%	17,746,163
Jun 22, 2026	22.35	24.31	22.22	24.25	24.25	7.44%	20,563,377
Jun 18, 2026	21.59	22.87	21.28	22.57	22.57	5.57%	20,366,610
Jun 17, 2026	21.30	21.77	20.92	21.38	21.38	0.14%	9,084,125
Jun 16, 2026	21.03	21.88	21.02	21.35	21.35	0.19%	14,455,100
Jun 15, 2026	19.98	21.59	19.80	21.31	21.31	8.56%	21,512,950
Jun 12, 2026	19.03	19.95	19.03	19.63	19.63	3.15%	11,258,420
Jun 11, 2026	19.30	19.46	18.89	19.03	19.03	-2.16%	7,148,319
Jun 10, 2026	18.80	19.97	18.51	19.45	19.45	1.09%	13,246,791
Jun 9, 2026	18.46	19.31	17.60	19.24	19.24	6.12%	10,862,619
Jun 8, 2026	18.41	18.82	17.92	18.13	18.13	-4.07%	6,856,809
Jun 5, 2026	18.59	19.46	17.89	18.90	18.90	2.72%	9,906,798
Jun 4, 2026	19.37	19.38	18.68	18.90	18.40	-3.47%	8,405,300
Jun 3, 2026	20.16	20.38	19.39	19.58	19.06	-3.12%	9,386,383
Jun 2, 2026	20.40	20.49	19.72	20.21	19.68	-1.37%	9,922,599
Jun 1, 2026	20.35	20.72	19.93	20.49	19.95	1.54%	12,540,090
May 29, 2026	20.86	21.20	20.12	20.18	19.65	-3.26%	14,061,700
May 28, 2026	19.83	21.29	19.66	20.86	20.31	6.21%	20,621,590
May 27, 2026	19.90	20.29	19.52	19.64	19.12	-0.71%	17,986,320
May 26, 2026	17.90	19.78	17.86	19.78	19.26	10.01%	17,812,080
May 25, 2026	18.44	18.45	17.83	17.98	17.50	-1.64%	4,027,995
May 22, 2026	18.25	18.41	17.97	18.28	17.80	0.44%	3,265,023