Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.47	15.11	14.35	14.73	14.73	1.03%	12,422,593
Jul 9, 2026	14.77	14.80	14.34	14.58	14.58	-0.95%	9,284,819
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
Jul 3, 2026	15.23	15.54	15.21	15.41	15.41	1.18%	8,365,368
Jul 2, 2026	15.57	15.75	15.18	15.23	15.23	-1.68%	10,481,514
Jul 1, 2026	15.05	15.72	14.90	15.49	15.49	2.92%	13,000,602
Jun 30, 2026	14.95	15.15	14.80	15.05	15.05	0.80%	8,407,384
Jun 29, 2026	15.10	15.23	14.77	14.93	14.93	-1.19%	9,002,844
Jun 26, 2026	15.90	15.90	15.11	15.11	15.11	-5.44%	12,858,800
Jun 25, 2026	16.52	16.64	15.90	15.98	15.98	-3.79%	14,142,654
Jun 24, 2026	17.00	17.16	16.30	16.61	16.61	-2.98%	13,114,232
Jun 23, 2026	16.77	17.45	16.77	17.12	17.12	0.53%	17,760,227
Jun 22, 2026	16.20	17.04	15.98	17.03	17.03	6.37%	19,867,427
Jun 18, 2026	16.14	16.29	15.88	16.01	16.01	-0.87%	8,112,074
Jun 17, 2026	16.09	16.39	15.95	16.15	16.15	-0.31%	10,157,260
Jun 16, 2026	16.28	16.38	16.05	16.20	16.20	-1.16%	10,439,010
Jun 15, 2026	16.20	16.60	16.18	16.39	16.39	2.05%	10,663,460
Jun 12, 2026	15.86	16.17	15.65	16.06	16.06	2.62%	12,835,310
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