Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.26	18.39	17.95	18.23	-	0.11%	6,399,854
May 21, 2026	18.48	18.80	18.21	18.21	18.21	-0.82%	10,813,920
May 20, 2026	18.54	18.60	18.24	18.36	18.36	-0.49%	8,442,648
May 19, 2026	18.11	18.75	18.10	18.75	18.45	3.53%	10,536,780
May 18, 2026	18.29	18.59	18.04	18.11	17.82	-3.57%	14,257,230
May 15, 2026	18.67	18.99	18.64	18.78	18.48	0.54%	8,350,587
May 14, 2026	19.16	19.29	18.68	18.68	18.38	-2.05%	11,352,960
May 13, 2026	18.95	19.19	18.84	19.07	18.76	0.21%	10,023,610
May 12, 2026	19.45	19.45	18.95	19.03	18.73	-2.11%	16,420,170
May 11, 2026	20.01	20.03	19.41	19.44	19.13	-6.00%	31,049,070
May 8, 2026	20.27	20.86	20.17	20.68	20.35	2.12%	15,068,380
May 7, 2026	19.94	20.30	19.90	20.25	19.93	1.71%	10,449,410
May 6, 2026	19.65	20.08	19.63	19.91	19.59	2.26%	11,718,060
Apr 30, 2026	19.34	19.58	19.27	19.47	19.16	0.72%	7,698,122
Apr 29, 2026	19.18	19.48	19.12	19.33	19.02	-1.23%	10,569,400
Apr 28, 2026	20.08	20.08	19.50	19.57	19.26	-2.73%	10,276,720
Apr 27, 2026	20.25	20.32	20.03	20.12	19.80	-0.69%	8,289,555
Apr 24, 2026	20.20	20.42	19.81	20.26	19.94	-0.25%	11,961,090
Apr 23, 2026	20.68	20.68	20.25	20.31	19.99	-1.31%	9,323,001
Apr 22, 2026	20.34	20.62	20.19	20.58	20.25	1.03%	10,495,330
Apr 21, 2026	20.71	20.71	20.26	20.37	20.04	-1.26%	9,080,334
Apr 20, 2026	20.49	20.69	20.47	20.63	20.30	0.44%	10,500,080
Apr 17, 2026	20.45	20.65	20.32	20.54	20.21	0.20%	10,638,920
Apr 16, 2026	20.33	20.51	20.28	20.50	20.17	1.18%	10,117,900
Apr 15, 2026	20.58	20.67	20.21	20.26	19.94	-0.88%	9,692,814
Apr 14, 2026	20.57	20.67	20.26	20.44	20.11	0.29%	10,846,770
Apr 13, 2026	20.52	20.56	20.28	20.38	20.05	-2.25%	15,003,010
Apr 10, 2026	20.45	21.11	20.38	20.85	20.52	2.86%	23,274,630
Apr 9, 2026	20.63	20.63	20.25	20.27	19.95	-3.29%	14,765,410
Apr 8, 2026	20.40	20.99	20.28	20.96	20.62	4.80%	21,221,290
Apr 7, 2026	20.14	20.49	19.92	20.00	19.68	0.30%	12,633,690
Apr 3, 2026	20.40	20.55	19.93	19.94	19.62	0.71%	9,884,174
Apr 2, 2026	20.16	20.30	19.70	19.80	19.48	-2.32%	7,831,080
Apr 1, 2026	20.30	20.47	20.15	20.27	19.95	1.35%	8,211,519
Mar 31, 2026	20.47	20.60	19.94	20.00	19.68	-1.62%	11,901,070
Mar 30, 2026	19.36	20.63	19.30	20.33	20.00	3.88%	16,458,200
Mar 27, 2026	18.85	19.65	18.77	19.57	19.26	2.41%	8,707,480
Mar 26, 2026	19.67	19.67	19.06	19.11	18.80	-2.80%	8,689,490
Mar 25, 2026	19.65	19.98	19.53	19.66	19.35	0.15%	9,853,122
Mar 24, 2026	19.52	19.65	19.16	19.63	19.32	2.35%	9,567,493
Mar 23, 2026	19.95	20.05	19.02	19.18	18.87	-5.75%	14,846,630
Mar 20, 2026	21.42	21.53	20.35	20.35	20.02	-4.64%	12,646,680
Mar 19, 2026	21.43	21.68	21.28	21.34	21.00	-1.66%	8,082,380
Mar 18, 2026	21.46	21.81	21.36	21.70	21.35	0.93%	8,434,933
Mar 17, 2026	21.70	21.95	21.45	21.50	21.16	-1.24%	10,028,410
Mar 16, 2026	22.12	22.28	21.70	21.77	21.42	0.32%	11,591,200
Mar 13, 2026	22.18	22.40	21.65	21.70	21.35	-3.56%	14,985,660
Mar 12, 2026	22.21	22.71	22.13	22.50	22.14	1.31%	16,060,840
Mar 11, 2026	22.20	22.50	22.13	22.21	21.85	-0.31%	11,977,480
Mar 10, 2026	22.56	22.78	22.11	22.28	21.92	0.54%	13,900,590