Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.74	16.17	15.65	16.00	-	2.24%	9,663,720
Jun 11, 2026	16.35	16.64	15.45	15.65	15.65	-5.84%	15,629,380
Jun 10, 2026	16.16	17.28	16.16	16.62	16.62	5.79%	22,769,140
Jun 9, 2026	15.74	15.85	15.45	15.71	15.71	-0.13%	8,437,184
Jun 8, 2026	16.15	16.23	15.45	15.73	15.73	-3.67%	10,543,863
Jun 5, 2026	16.28	16.61	16.14	16.33	16.33	0.55%	7,051,020
Jun 4, 2026	16.57	16.76	16.10	16.24	16.24	-2.70%	8,481,038
Jun 3, 2026	16.86	17.06	16.57	16.69	16.69	-1.13%	7,519,401
Jun 2, 2026	17.23	17.26	16.78	16.88	16.88	-1.75%	7,259,367
Jun 1, 2026	16.70	17.36	16.67	17.18	17.18	3.49%	10,488,360
May 29, 2026	17.15	17.26	16.51	16.60	16.60	-3.15%	9,103,062
May 28, 2026	17.16	17.31	16.79	17.14	17.14	-0.52%	8,892,180
May 27, 2026	17.89	18.03	17.20	17.23	17.23	-3.80%	10,703,320
May 26, 2026	17.86	18.15	17.58	17.91	17.91	0.28%	8,337,200
May 25, 2026	18.05	18.22	17.58	17.86	17.86	-1.11%	11,321,430
May 22, 2026	18.26	18.39	17.95	18.06	18.06	-0.82%	8,325,850
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