Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	20.45	21.11	20.38	20.85	20.85	2.86%	23,274,630
Apr 9, 2026	20.63	20.63	20.25	20.27	20.27	-3.29%	14,765,410
Apr 8, 2026	20.40	20.99	20.28	20.96	20.96	4.80%	21,221,290
Apr 7, 2026	20.14	20.49	19.92	20.00	20.00	0.30%	12,633,690
Apr 3, 2026	20.40	20.55	19.93	19.94	19.94	0.71%	9,884,174
Apr 2, 2026	20.16	20.30	19.70	19.80	19.80	-2.32%	7,831,080
Apr 1, 2026	20.30	20.47	20.15	20.27	20.27	1.35%	8,211,519
Mar 31, 2026	20.47	20.60	19.94	20.00	20.00	-1.62%	11,901,070
Mar 30, 2026	19.36	20.63	19.30	20.33	20.33	3.88%	16,458,200
Mar 27, 2026	18.85	19.65	18.77	19.57	19.57	2.41%	8,707,480
Mar 26, 2026	19.67	19.67	19.06	19.11	19.11	-2.80%	8,689,490
Mar 25, 2026	19.65	19.98	19.53	19.66	19.66	0.15%	9,853,122
Mar 24, 2026	19.52	19.65	19.16	19.63	19.63	2.35%	9,567,493
Mar 23, 2026	19.95	20.05	19.02	19.18	19.18	-5.75%	14,846,630
Mar 20, 2026	21.42	21.53	20.35	20.35	20.35	-4.64%	12,646,680
Mar 19, 2026	21.43	21.68	21.28	21.34	21.34	-1.66%	8,082,380
Mar 18, 2026	21.46	21.81	21.36	21.70	21.70	0.93%	8,434,933
Mar 17, 2026	21.70	21.95	21.45	21.50	21.50	-1.24%	10,028,416
Mar 16, 2026	22.12	22.28	21.70	21.77	21.77	0.32%	11,591,203
Mar 13, 2026	22.18	22.40	21.65	21.70	21.70	-3.56%	14,985,660
Mar 12, 2026	22.21	22.71	22.13	22.50	22.50	1.31%	16,062,045
Mar 11, 2026	22.20	22.50	22.13	22.21	22.21	-0.31%	11,977,489
Mar 10, 2026	22.56	22.78	22.11	22.28	22.28	0.54%	13,900,590
Mar 9, 2026	21.85	22.34	21.34	22.16	22.16	-0.85%	15,642,990
Mar 6, 2026	21.95	22.46	21.83	22.35	22.35	1.04%	10,497,340
Mar 5, 2026	22.50	22.70	21.92	22.12	22.12	0.59%	12,801,160
Mar 4, 2026	22.18	22.75	21.96	21.99	21.99	-1.87%	14,190,690
Mar 3, 2026	23.08	23.46	22.34	22.41	22.41	-2.78%	23,215,860
Mar 2, 2026	23.51	23.60	22.81	23.05	23.05	-4.63%	28,213,569
Feb 27, 2026	23.04	24.55	23.04	24.17	24.17	5.55%	38,981,600
Feb 26, 2026	23.29	23.48	22.85	22.90	22.90	-0.56%	14,587,630
Feb 25, 2026	22.85	23.16	22.75	23.03	23.03	1.28%	10,588,810
Feb 24, 2026	23.26	23.33	22.66	22.74	22.74	-0.87%	11,743,590
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