Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.69	16.83	16.29	16.54	16.54	-2.19%	14,891,943
Sep 10, 2026	17.12	17.20	16.80	16.91	16.91	-1.11%	11,087,063
Sep 9, 2026	17.42	17.52	17.02	17.10	17.10	-2.29%	15,774,940
Sep 8, 2026	17.62	17.89	17.43	17.50	17.50	-0.62%	20,955,384
Sep 7, 2026	18.22	18.29	17.52	17.61	17.61	-3.19%	31,753,779
Sep 4, 2026	17.72	19.15	17.71	18.19	18.19	5.27%	55,480,620
Sep 3, 2026	17.60	17.71	17.27	17.28	17.28	-1.31%	17,318,580
Sep 2, 2026	17.50	17.71	17.26	17.51	17.51	-1.41%	20,795,300
Sep 1, 2026	17.15	18.12	17.11	17.76	17.76	3.86%	35,213,091
Aug 31, 2026	17.01	17.15	16.71	17.10	17.10	-0.06%	20,470,217
Aug 28, 2026	17.05	17.50	17.02	17.11	17.11	0.12%	33,033,876
Aug 27, 2026	16.68	17.31	16.55	17.09	17.09	2.89%	38,514,877
Aug 26, 2026	16.42	17.13	16.42	16.61	16.61	6.68%	43,422,970
Aug 25, 2026	15.01	15.70	15.00	15.57	15.57	2.70%	14,007,539
Aug 24, 2026	15.51	15.82	15.13	15.16	15.16	-4.17%	15,452,648
Aug 21, 2026	15.34	15.92	15.34	15.82	15.82	3.81%	24,317,090
Aug 20, 2026	15.10	15.34	14.98	15.24	15.24	1.94%	9,278,337
Aug 19, 2026	15.37	15.43	14.92	14.95	14.95	-3.61%	12,284,689
Aug 18, 2026	15.71	15.73	15.21	15.51	15.51	-1.52%	13,645,849
Aug 17, 2026	15.75	15.77	15.40	15.75	15.75	-0.06%	9,579,283
Aug 14, 2026	16.00	16.21	15.58	15.76	15.76	-1.56%	13,439,692
Aug 13, 2026	16.29	16.53	16.00	16.01	16.01	-1.23%	17,319,651
Aug 12, 2026	16.29	16.35	16.09	16.21	16.21	0.06%	10,420,609
Aug 11, 2026	16.33	16.47	16.03	16.20	16.20	-0.43%	12,762,323
Aug 10, 2026	16.25	16.36	15.99	16.27	16.27	0.12%	12,444,788
Aug 7, 2026	16.70	16.78	15.95	16.25	16.25	-2.46%	24,137,745
Aug 6, 2026	16.62	17.28	16.53	16.66	16.66	-1.13%	23,880,598
Aug 5, 2026	16.66	17.15	16.65	16.85	16.85	0.90%	21,698,407
Aug 4, 2026	16.66	16.80	16.52	16.70	16.70	0.24%	18,378,561
Aug 3, 2026	16.60	16.82	16.30	16.66	16.66	0.18%	17,903,995
Jul 31, 2026	15.95	17.00	15.93	16.63	16.63	3.61%	31,304,588
Jul 30, 2026	15.90	16.34	15.86	16.05	16.05	1.01%	20,398,948
Jul 29, 2026	15.67	15.92	15.35	15.89	15.89	1.86%	17,994,407
Jul 28, 2026	15.18	15.72	15.06	15.60	15.60	0.91%	16,966,493
Jul 27, 2026	14.90	15.49	14.73	15.46	15.46	1.91%	16,247,421
Jul 24, 2026	15.91	15.95	15.16	15.17	15.17	-6.59%	21,331,455
Jul 23, 2026	16.15	16.53	16.00	16.24	16.24	-1.99%	24,332,521
Jul 22, 2026	16.35	16.81	16.12	16.57	16.57	-4.77%	45,590,425
Jul 21, 2026	14.92	18.04	14.82	17.40	17.40	15.61%	60,146,124
Jul 20, 2026	15.35	15.75	14.58	15.05	15.05	3.58%	19,039,244
Jul 17, 2026	15.08	15.49	14.48	14.53	14.53	-2.55%	16,728,853
Jul 16, 2026	14.64	15.20	14.57	14.91	14.91	1.50%	11,216,123
Jul 15, 2026	14.29	14.78	14.21	14.69	14.69	2.30%	9,058,629
Jul 14, 2026	14.53	14.69	14.12	14.36	14.36	-1.51%	9,284,313
Jul 13, 2026	14.75	14.96	14.50	14.58	14.58	-1.02%	12,264,404
Jul 10, 2026	14.47	15.11	14.35	14.73	14.73	1.03%	12,421,493
Jul 9, 2026	14.77	14.80	14.34	14.58	14.58	-0.95%	9,278,119
Jul 8, 2026	14.49	14.88	14.41	14.72	14.72	2.01%	8,981,754
Jul 7, 2026	15.00	15.04	14.42	14.43	14.43	-3.86%	8,848,977
Jul 6, 2026	15.49	15.50	15.01	15.01	15.01	-2.60%	7,817,695