Yusys Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	19.34	19.58	19.27	19.47	19.47	0.72%	7,698,122
Apr 29, 2026	19.18	19.48	19.12	19.33	19.33	-1.23%	10,569,400
Apr 28, 2026	20.08	20.08	19.50	19.57	19.57	-2.73%	10,276,720
Apr 27, 2026	20.25	20.32	20.03	20.12	20.12	-0.69%	8,289,555
Apr 24, 2026	20.20	20.42	19.81	20.26	20.26	-0.25%	11,961,090
Apr 23, 2026	20.68	20.68	20.25	20.31	20.31	-1.31%	9,323,001
Apr 22, 2026	20.34	20.62	20.19	20.58	20.58	1.03%	10,495,330
Apr 21, 2026	20.71	20.71	20.26	20.37	20.37	-1.26%	9,080,334
Apr 20, 2026	20.49	20.69	20.47	20.63	20.63	0.44%	10,500,080
Apr 17, 2026	20.45	20.65	20.32	20.54	20.54	0.20%	10,638,920
Apr 16, 2026	20.33	20.51	20.28	20.50	20.50	1.18%	10,117,900
Apr 15, 2026	20.58	20.67	20.21	20.26	20.26	-0.88%	9,692,814
Apr 14, 2026	20.57	20.67	20.26	20.44	20.44	0.29%	10,846,770
Apr 13, 2026	20.52	20.56	20.28	20.38	20.38	-2.25%	15,003,011
Apr 10, 2026	20.45	21.11	20.38	20.85	20.85	2.86%	23,274,630
Apr 9, 2026	20.63	20.63	20.25	20.27	20.27	-3.29%	14,765,410
Apr 8, 2026	20.40	20.99	20.28	20.96	20.96	4.80%	21,221,290
Apr 7, 2026	20.14	20.49	19.92	20.00	20.00	0.30%	12,633,690
Apr 3, 2026	20.40	20.55	19.93	19.94	19.94	0.71%	9,884,174
Apr 2, 2026	20.16	20.30	19.70	19.80	19.80	-2.32%	7,831,080
Apr 1, 2026	20.30	20.47	20.15	20.27	20.27	1.35%	8,211,519
Mar 31, 2026	20.47	20.60	19.94	20.00	20.00	-1.62%	11,901,070
Mar 30, 2026	19.36	20.63	19.30	20.33	20.33	3.88%	16,458,200
Mar 27, 2026	18.85	19.65	18.77	19.57	19.57	2.41%	8,707,480
Mar 26, 2026	19.67	19.67	19.06	19.11	19.11	-2.80%	8,689,490
Mar 25, 2026	19.65	19.98	19.53	19.66	19.66	0.15%	9,853,122
Mar 24, 2026	19.52	19.65	19.16	19.63	19.63	2.35%	9,567,493
Mar 23, 2026	19.95	20.05	19.02	19.18	19.18	-5.75%	14,846,630
Mar 20, 2026	21.42	21.53	20.35	20.35	20.35	-4.64%	12,646,680
Mar 19, 2026	21.43	21.68	21.28	21.34	21.34	-1.66%	8,082,380
Mar 18, 2026	21.46	21.81	21.36	21.70	21.70	0.93%	8,434,933
Mar 17, 2026	21.70	21.95	21.45	21.50	21.50	-1.24%	10,028,416
Mar 16, 2026	22.12	22.28	21.70	21.77	21.77	0.32%	11,591,203
Mar 13, 2026	22.18	22.40	21.65	21.70	21.70	-3.56%	14,985,660
Mar 12, 2026	22.21	22.71	22.13	22.50	22.50	1.31%	16,062,045
Mar 11, 2026	22.20	22.50	22.13	22.21	22.21	-0.31%	11,977,489
Mar 10, 2026	22.56	22.78	22.11	22.28	22.28	0.54%	13,900,590
Mar 9, 2026	21.85	22.34	21.34	22.16	22.16	-0.85%	15,642,990
Mar 6, 2026	21.95	22.46	21.83	22.35	22.35	1.04%	10,497,340
Mar 5, 2026	22.50	22.70	21.92	22.12	22.12	0.59%	12,801,160
Mar 4, 2026	22.18	22.75	21.96	21.99	21.99	-1.87%	14,190,690
Mar 3, 2026	23.08	23.46	22.34	22.41	22.41	-2.78%	23,215,860
Mar 2, 2026	23.51	23.60	22.81	23.05	23.05	-4.63%	28,213,569
Feb 27, 2026	23.04	24.55	23.04	24.17	24.17	5.55%	38,981,600
Feb 26, 2026	23.29	23.48	22.85	22.90	22.90	-0.56%	14,587,630
Feb 25, 2026	22.85	23.16	22.75	23.03	23.03	1.28%	10,588,810
Feb 24, 2026	23.26	23.33	22.66	22.74	22.74	-0.87%	11,743,590
Feb 13, 2026	23.10	23.34	22.90	22.94	22.94	-1.16%	15,527,250
Feb 12, 2026	23.21	23.29	22.91	23.21	23.21	0.13%	12,889,130
Feb 11, 2026	23.40	23.44	23.07	23.18	23.18	-0.94%	10,908,140