Yongjin Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.36	25.30	23.90	24.74	-	2.02%	10,207,850
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
May 21, 2026	18.96	19.08	18.17	18.20	17.72	-2.88%	4,828,723
May 20, 2026	18.79	19.49	18.69	18.74	18.24	0.27%	5,461,276
May 19, 2026	18.76	18.83	18.22	18.69	18.20	-0.11%	4,803,500
May 18, 2026	19.40	19.40	18.65	18.71	18.22	-3.80%	6,251,480
May 15, 2026	19.58	19.70	19.39	19.45	18.94	-0.41%	4,598,632
May 14, 2026	19.85	20.15	19.53	19.53	19.01	-1.56%	4,524,631
May 13, 2026	20.00	20.36	19.78	19.84	19.32	-1.39%	4,473,424
May 12, 2026	19.76	20.25	19.65	20.12	19.59	1.87%	7,276,725
May 11, 2026	19.95	19.95	19.51	19.75	19.23	-0.85%	4,307,692
May 8, 2026	19.62	20.04	19.60	19.92	19.39	0.76%	4,449,250
May 7, 2026	19.65	19.79	19.37	19.77	19.25	0.46%	4,970,317
May 6, 2026	19.36	19.82	19.23	19.68	19.16	1.55%	7,312,520
Apr 30, 2026	19.55	19.69	19.26	19.38	18.87	-1.27%	4,741,746
Apr 29, 2026	19.54	19.88	19.30	19.63	19.11	-0.30%	5,691,493
Apr 28, 2026	19.50	19.82	19.28	19.69	19.17	0.87%	8,827,450
Apr 27, 2026	18.98	19.60	18.96	19.52	19.00	5.40%	12,438,680
Apr 24, 2026	18.05	18.61	18.05	18.52	18.03	1.81%	6,114,300
Apr 23, 2026	18.27	18.36	17.93	18.19	17.71	-0.49%	3,936,400
Apr 22, 2026	18.30	18.34	18.19	18.28	17.80	0.16%	2,002,200
Apr 21, 2026	18.43	18.43	18.08	18.25	17.77	-0.44%	2,722,400
Apr 20, 2026	18.46	18.54	18.23	18.33	17.85	-0.87%	3,890,166
Apr 17, 2026	18.15	18.85	18.15	18.49	18.00	1.48%	5,725,824
Apr 16, 2026	18.12	18.36	18.02	18.22	17.74	0.50%	4,126,400
Apr 15, 2026	18.08	18.58	18.03	18.13	17.65	-0.11%	6,527,027
Apr 14, 2026	18.20	18.29	17.73	18.15	17.67	-0.22%	7,870,478
Apr 13, 2026	17.20	18.45	17.08	18.19	17.71	5.39%	13,424,220
Apr 10, 2026	17.42	17.55	17.10	17.26	16.80	-2.04%	6,722,068
Apr 9, 2026	17.75	17.85	17.55	17.62	17.15	-0.84%	2,693,630