YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	41.11	41.35	39.70	39.92	39.83	-2.87%	3,283,768
Dec 2, 2025	41.92	42.82	40.85	41.10	41.01	-0.99%	3,965,062
Dec 1, 2025	41.56	41.92	41.11	41.51	41.42	0.02%	3,339,270
Nov 28, 2025	40.92	41.69	40.40	41.50	41.41	0.70%	5,068,294
Nov 27, 2025	43.17	43.17	41.10	41.21	41.12	0.34%	8,461,381
Nov 26, 2025	40.63	41.50	40.11	41.07	40.98	1.11%	3,658,734
Nov 25, 2025	40.11	41.50	39.50	40.62	40.53	3.54%	4,664,507
Nov 24, 2025	38.16	39.66	38.04	39.23	39.14	3.67%	5,028,300
Nov 21, 2025	39.98	39.98	37.68	37.84	37.75	-5.59%	5,435,100
Nov 20, 2025	41.60	41.86	39.94	40.08	39.99	-2.00%	4,172,479
Nov 19, 2025	42.16	42.70	40.40	40.90	40.81	-3.40%	4,511,866
Nov 18, 2025	42.25	43.85	41.90	42.34	42.24	-0.61%	4,126,011
Nov 17, 2025	41.57	42.68	40.56	42.60	42.50	3.57%	4,218,100
Nov 14, 2025	42.66	42.98	41.13	41.13	41.04	-4.73%	4,090,900
Nov 13, 2025	41.20	44.14	40.80	43.17	43.07	4.78%	7,095,662