YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	58.78	62.33	58.78	59.83	59.83	-3.06%	10,861,130
Feb 12, 2026	61.50	64.20	60.43	61.72	61.72	4.57%	17,668,012
Feb 11, 2026	58.89	60.70	58.88	59.02	59.02	-0.64%	3,992,896
Feb 10, 2026	59.90	61.70	59.21	59.40	59.40	-1.43%	6,337,412
Feb 9, 2026	58.68	60.91	58.01	60.26	60.26	4.29%	7,327,171
Feb 6, 2026	57.00	59.11	56.53	57.78	57.78	0.30%	5,046,957
Feb 5, 2026	58.66	59.68	57.03	57.61	57.61	-3.66%	5,299,006
Feb 4, 2026	61.01	61.55	58.94	59.80	59.80	-3.11%	6,623,345
Feb 3, 2026	60.53	62.10	59.05	61.72	61.72	3.52%	9,208,772
Feb 2, 2026	60.25	61.66	59.59	59.62	59.62	-5.89%	11,411,320
Jan 30, 2026	60.43	64.33	60.43	63.35	63.35	3.01%	14,026,557
Jan 29, 2026	65.94	67.82	61.50	61.50	61.50	-11.13%	19,164,850
Jan 28, 2026	64.28	72.18	63.92	69.20	69.20	7.44%	25,087,150
Jan 27, 2026	63.50	64.75	61.01	64.41	64.41	0.64%	8,720,385
Jan 26, 2026	64.55	65.86	63.26	64.00	64.00	-0.84%	10,596,900
Jan 23, 2026	64.49	64.81	63.38	64.54	64.54	-0.02%	8,509,758
Jan 22, 2026	64.65	64.66	62.65	64.55	64.55	1.08%	8,198,627
Jan 21, 2026	61.90	64.48	61.68	63.86	63.86	2.06%	8,663,084
Jan 20, 2026	65.25	66.12	61.72	62.57	62.57	-4.98%	11,565,200
Jan 19, 2026	64.43	66.78	64.25	65.85	65.85	0.86%	10,606,340
Jan 16, 2026	66.56	67.46	64.81	65.29	65.29	-1.72%	13,389,600
Jan 15, 2026	63.88	68.98	63.75	66.43	66.43	1.44%	18,591,910
Jan 14, 2026	65.52	67.99	63.13	65.49	65.49	-0.27%	17,585,560
Jan 13, 2026	69.37	70.30	65.25	65.67	65.67	-5.85%	14,778,529
Jan 12, 2026	68.92	70.67	68.19	69.75	69.75	-0.10%	13,930,480
Jan 9, 2026	69.01	71.75	68.18	69.82	69.82	-0.20%	15,363,586
Jan 8, 2026	74.80	74.80	69.50	69.96	69.96	-5.09%	21,257,930
Jan 7, 2026	70.07	75.43	69.66	73.71	73.71	1.95%	23,783,360
Jan 6, 2026	75.11	76.66	71.21	72.30	72.30	-2.30%	21,922,150
Jan 5, 2026	75.41	77.88	73.18	74.00	74.00	0.60%	22,362,985
Dec 31, 2025	77.65	81.87	73.50	73.56	73.56	-7.47%	28,571,490
Dec 30, 2025	69.37	82.00	69.30	79.50	79.50	11.17%	34,190,120
Dec 29, 2025	75.06	76.39	70.85	71.51	71.51	-6.52%	23,035,390
Dec 26, 2025	76.18	77.26	73.80	76.50	76.50	-3.36%	28,286,200
Dec 25, 2025	72.28	81.58	72.28	79.16	79.16	6.97%	34,885,551
Dec 24, 2025	71.00	79.53	69.51	74.00	74.00	2.03%	39,440,130
Dec 23, 2025	58.88	72.53	58.30	72.53	72.53	20.00%	39,549,170
Dec 22, 2025	56.81	62.00	54.75	60.44	60.44	6.63%	35,232,240
Dec 19, 2025	59.00	59.50	55.55	56.68	56.68	-4.26%	29,418,190
Dec 18, 2025	56.02	60.00	54.10	59.20	59.20	12.16%	39,357,630
Dec 17, 2025	45.80	52.78	45.80	52.78	52.78	19.74%	29,925,540
Dec 16, 2025	45.21	46.21	42.91	44.08	43.98	-3.06%	8,473,302
Dec 15, 2025	46.20	46.66	44.90	45.47	45.37	-3.67%	9,290,217
Dec 12, 2025	46.91	48.45	44.51	47.20	47.09	0.79%	13,712,130
Dec 11, 2025	49.08	49.52	46.78	46.83	46.72	-4.82%	13,161,860
Dec 10, 2025	45.50	50.48	44.68	49.20	49.09	6.75%	21,394,880
Dec 9, 2025	43.85	49.80	43.00	46.09	45.99	6.91%	21,726,970
Dec 8, 2025	41.32	43.26	41.31	43.11	43.01	3.43%	6,430,236
Dec 5, 2025	39.57	42.38	39.28	41.68	41.59	4.91%	6,029,191
Dec 4, 2025	39.62	40.25	39.18	39.73	39.64	-0.48%	2,177,038