Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	16.60	16.82	15.95	16.66	-	0.18%	18,232,195
Jul 31, 2026	15.95	17.00	15.93	16.63	16.63	3.61%	31,307,888
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%	18,014,007
Jul 28, 2026	15.18	15.72	15.06	15.60	15.60	0.91%	16,986,693
Jul 27, 2026	14.90	15.49	14.73	15.46	15.46	1.91%	16,247,420
Jul 24, 2026	15.91	15.95	15.16	15.17	15.17	-6.59%	21,336,755
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%	16,730,653
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%	12,422,593
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