Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	25.11	25.64	24.83	25.64	25.64	2.56%	16,505,491
Sep 4, 2025	25.49	25.71	24.63	25.00	25.00	-1.96%	23,135,759
Sep 3, 2025	26.40	26.42	25.38	25.50	25.50	-2.60%	22,540,333
Sep 2, 2025	27.84	27.85	26.11	26.18	26.18	-6.30%	43,080,819
Sep 1, 2025	27.78	28.65	27.59	27.94	27.94	2.34%	42,968,823
Aug 29, 2025	27.43	27.68	27.01	27.30	27.30	-0.66%	30,959,307
Aug 28, 2025	26.97	27.50	26.13	27.48	27.48	1.14%	45,236,243
Aug 27, 2025	28.39	28.55	27.17	27.17	27.17	-4.26%	51,767,313
Aug 26, 2025	28.50	29.26	28.08	28.38	28.38	0.75%	61,012,077
Aug 25, 2025	27.82	28.38	27.71	28.17	28.17	1.29%	51,416,297
Aug 22, 2025	27.45	27.98	27.38	27.81	27.81	0.07%	41,546,080
Aug 21, 2025	28.27	28.81	27.53	27.79	27.79	0.36%	55,358,499
Aug 20, 2025	27.62	27.87	27.11	27.69	27.69	-1.32%	37,073,849
Aug 19, 2025	27.46	28.28	27.23	28.06	28.06	2.30%	59,542,411
Aug 18, 2025	27.33	27.67	27.01	27.43	27.43	0.18%	53,234,938
Aug 15, 2025	26.54	27.48	26.33	27.38	27.38	1.71%	55,331,482
Aug 14, 2025	25.98	27.68	25.93	26.92	26.92	3.62%	68,212,108
Aug 13, 2025	26.26	26.30	25.91	25.98	25.98	-0.88%	30,045,366
Aug 12, 2025	26.16	26.28	25.91	26.21	26.21	0.31%	22,532,224
Aug 11, 2025	25.54	26.22	25.48	26.13	26.13	2.43%	26,185,311
Aug 8, 2025	25.88	26.05	25.51	25.51	25.51	-0.78%	25,074,870
Aug 7, 2025	25.99	26.10	25.60	25.71	25.71	-1.12%	23,953,406
Aug 6, 2025	26.00	26.10	25.82	26.00	26.00	-0.42%	20,144,099
Aug 5, 2025	25.99	26.15	25.65	26.11	26.11	0.50%	23,857,042
Aug 4, 2025	25.56	25.99	25.38	25.98	25.98	-1.25%	24,059,382
Aug 1, 2025	26.70	27.08	25.97	26.31	26.31	-1.64%	25,554,797
Jul 31, 2025	27.08	27.29	26.68	26.75	26.75	-1.22%	24,109,867
Jul 30, 2025	27.73	27.93	26.81	27.08	27.08	-3.60%	39,451,102
Jul 29, 2025	27.56	28.15	26.82	28.09	28.09	1.48%	42,567,443
Jul 28, 2025	26.98	27.79	26.95	27.68	27.68	2.37%	36,701,369
Jul 25, 2025	27.50	27.60	26.96	27.04	27.04	-1.99%	35,093,328
Jul 24, 2025	27.42	27.66	27.39	27.59	27.59	0.66%	29,216,676
Jul 23, 2025	27.38	27.80	26.90	27.41	27.41	-0.47%	33,288,120
Jul 22, 2025	27.40	27.79	27.30	27.54	27.54	-0.29%	36,381,290
Jul 21, 2025	28.74	28.87	27.50	27.62	27.62	-4.86%	71,385,338
Jul 18, 2025	29.80	29.88	28.83	29.03	29.03	-1.63%	48,836,504
Jul 17, 2025	29.77	30.27	29.33	29.51	29.51	0.75%	54,919,210
Jul 16, 2025	29.74	29.77	28.88	29.29	29.29	-2.98%	50,264,680
Jul 15, 2025	29.85	30.58	29.33	30.19	30.19	-0.17%	69,032,360
Jul 14, 2025	31.00	31.50	29.71	30.24	30.24	-1.66%	76,839,986
Jul 11, 2025	28.71	31.13	28.56	30.75	30.75	7.18%	118,671,537
Jul 10, 2025	29.00	29.66	28.38	28.69	28.69	-2.15%	63,830,657
Jul 9, 2025	29.70	29.96	28.81	29.32	29.32	-2.01%	56,459,329
Jul 8, 2025	29.31	30.18	28.82	29.92	29.92	1.08%	71,225,524
Jul 7, 2025	28.66	30.00	28.56	29.60	29.60	3.57%	85,808,853
Jul 4, 2025	27.70	29.50	27.00	28.58	28.58	3.81%	86,083,268
Jul 3, 2025	27.35	27.78	27.15	27.53	27.53	0.25%	40,868,740
Jul 2, 2025	27.92	28.36	27.33	27.46	27.46	-2.31%	53,977,314
Jul 1, 2025	29.41	30.29	28.03	28.11	28.11	-7.20%	104,625,966
Jun 30, 2025	29.78	31.80	29.68	30.29	30.29	9.00%	134,637,322