Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.10	14.11	13.28	13.32	13.32	-5.67%	21,444,961
Oct 29, 2026	14.82	14.86	14.05	14.12	14.12	-5.43%	17,401,100
Oct 28, 2026	15.06	15.22	14.71	14.93	14.93	0.27%	15,688,485
Oct 27, 2026	15.77	15.98	14.89	14.89	14.89	-5.22%	20,444,449
Oct 26, 2026	15.52	16.12	15.40	15.71	15.71	5.15%	34,994,906
Oct 23, 2026	14.10	14.97	13.66	14.94	14.94	4.40%	22,163,906
Oct 22, 2026	14.79	14.96	14.31	14.31	14.31	-3.38%	11,562,999
Oct 21, 2026	14.65	15.05	14.55	14.81	14.81	1.44%	14,648,407
Oct 20, 2026	14.50	14.66	14.30	14.60	14.60	0.41%	9,845,900
Oct 19, 2026	14.31	14.63	14.21	14.54	14.54	1.25%	8,855,159
Oct 16, 2026	14.82	14.87	14.22	14.36	14.36	-1.78%	11,140,728
Oct 15, 2026	14.66	15.11	14.56	14.62	14.62	-2.79%	10,876,762
Oct 14, 2026	15.18	15.19	14.96	15.04	15.04	-1.18%	8,299,516
Oct 13, 2026	14.99	15.38	14.79	15.22	15.22	0.53%	15,163,120
Oct 12, 2026	15.15	15.28	14.87	15.14	15.14	0.73%	14,518,121
Oct 9, 2026	14.39	15.04	13.99	15.03	15.03	4.01%	23,302,476
Oct 8, 2026	14.88	15.07	14.36	14.45	14.45	-3.92%	19,956,320
Sep 30, 2026	16.10	16.10	14.99	15.04	15.04	-5.88%	36,374,075
Sep 29, 2026	15.75	16.02	15.74	15.98	15.98	0.95%	7,421,681
Sep 28, 2026	16.12	16.13	15.63	15.83	15.83	-1.92%	9,793,985
Sep 24, 2026	16.33	16.46	16.08	16.14	16.14	-1.94%	8,999,414
Sep 23, 2026	16.79	16.80	16.43	16.46	16.46	-2.26%	13,049,900
Sep 22, 2026	16.76	17.11	16.73	16.84	16.84	1.20%	21,723,833
Sep 21, 2026	16.67	16.77	16.40	16.64	16.64	1.77%	14,705,330
Sep 18, 2026	16.50	16.59	16.26	16.35	16.35	-	13,363,855
Sep 17, 2026	16.32	16.49	16.27	16.35	16.35	-0.43%	8,738,491
Sep 16, 2026	16.31	16.47	16.08	16.42	16.42	0.31%	11,795,100
Sep 15, 2026	16.82	17.01	16.31	16.37	16.37	-2.44%	11,939,137
Sep 14, 2026	16.69	17.08	16.65	16.78	16.78	1.45%	14,604,542
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