Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.10	23.34	22.90	22.94	22.94	-1.16%	15,527,250
Feb 12, 2026	23.21	23.29	22.91	23.21	23.21	0.13%	12,889,130
Feb 11, 2026	23.40	23.44	23.07	23.18	23.18	-0.94%	10,908,140
Feb 10, 2026	23.25	23.49	23.10	23.40	23.40	0.69%	15,474,380
Feb 9, 2026	22.48	23.63	22.33	23.24	23.24	5.64%	27,457,740
Feb 6, 2026	21.92	22.25	21.70	22.00	22.00	-0.09%	9,768,925
Feb 5, 2026	22.10	22.29	21.92	22.02	22.02	-1.26%	9,105,061
Feb 4, 2026	22.46	22.48	22.01	22.30	22.30	-0.84%	11,404,075
Feb 3, 2026	22.42	22.54	22.18	22.49	22.49	1.63%	9,704,291
Feb 2, 2026	22.53	22.72	22.11	22.13	22.13	-1.78%	12,088,710
Jan 30, 2026	23.08	23.20	22.46	22.53	22.53	-3.01%	16,084,990
Jan 29, 2026	23.05	23.85	22.63	23.23	23.23	0.04%	19,442,220
Jan 28, 2026	23.50	23.75	23.19	23.22	23.22	-1.36%	12,305,780
Jan 27, 2026	23.46	23.67	22.93	23.54	23.54	0.09%	13,740,680
Jan 26, 2026	24.53	24.55	23.21	23.52	23.52	-3.49%	24,456,440
Jan 23, 2026	24.10	24.44	24.07	24.37	24.37	1.50%	17,421,780
Jan 22, 2026	24.21	24.44	23.93	24.01	24.01	0.76%	15,710,520
Jan 21, 2026	24.00	24.41	23.78	23.83	23.83	-1.41%	18,143,020
Jan 20, 2026	24.65	24.93	23.93	24.17	24.17	-1.91%	20,755,570
Jan 19, 2026	24.67	24.96	24.42	24.64	24.64	-1.24%	16,912,060
Jan 16, 2026	25.83	25.88	24.70	24.95	24.95	-3.63%	30,788,214
Jan 15, 2026	26.31	26.40	25.51	25.89	25.89	-2.34%	37,481,960
Jan 14, 2026	25.17	27.38	25.17	26.51	26.51	5.32%	81,062,780
Jan 13, 2026	26.54	26.70	25.11	25.17	25.17	-3.82%	44,647,290
Jan 12, 2026	24.40	26.26	24.39	26.17	26.17	8.95%	57,468,960
Jan 9, 2026	23.42	24.06	23.39	24.02	24.02	2.21%	19,924,892
Jan 8, 2026	23.38	23.74	23.33	23.50	23.50	0.04%	13,443,573
Jan 7, 2026	23.83	23.86	23.40	23.49	23.49	-2.37%	21,082,960
Jan 6, 2026	23.95	24.24	23.77	24.06	24.06	0.38%	21,524,120
Jan 5, 2026	24.36	24.46	23.62	23.97	23.97	-1.20%	26,332,560
Dec 31, 2025	23.24	24.50	23.05	24.26	24.26	3.68%	32,144,560
Dec 30, 2025	23.22	24.04	23.22	23.40	23.40	1.17%	31,155,550
Dec 29, 2025	22.71	23.20	22.55	23.13	23.13	2.30%	20,759,380
Dec 26, 2025	22.62	22.83	22.47	22.61	22.61	-0.53%	11,439,200
Dec 25, 2025	22.55	22.90	22.53	22.73	22.73	1.65%	13,772,170
Dec 24, 2025	22.10	22.69	22.01	22.36	22.36	0.95%	10,122,260
Dec 23, 2025	22.16	22.40	21.88	22.15	22.15	-0.36%	14,924,320
Dec 22, 2025	21.72	22.35	21.70	22.23	22.23	2.35%	14,180,680
Dec 19, 2025	21.60	21.91	21.53	21.72	21.72	0.32%	8,799,284
Dec 18, 2025	21.66	21.88	21.60	21.65	21.65	-0.69%	7,731,764
Dec 17, 2025	21.56	21.95	21.11	21.80	21.80	0.60%	13,773,290
Dec 16, 2025	21.45	21.98	21.15	21.67	21.67	0.98%	12,248,000
Dec 15, 2025	21.50	21.93	21.38	21.46	21.46	-0.37%	7,086,357
Dec 12, 2025	21.71	21.80	21.53	21.54	21.54	-0.42%	5,816,593
Dec 11, 2025	21.94	22.05	21.63	21.63	21.63	-1.41%	6,620,798
Dec 10, 2025	21.61	22.01	21.36	21.94	21.94	1.48%	8,401,097
Dec 9, 2025	21.89	22.05	21.62	21.62	21.62	-1.64%	6,821,415
Dec 8, 2025	21.80	22.14	21.75	21.98	21.98	1.20%	10,314,810
Dec 5, 2025	21.27	21.87	21.19	21.72	21.72	2.12%	11,165,390
Dec 4, 2025	21.41	21.62	21.17	21.27	21.27	-0.65%	7,294,657