YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	50.09	51.85	49.58	51.42	51.42	0.92%	3,037,270
Mar 26, 2026	51.81	52.50	50.62	50.95	50.95	-2.49%	2,974,107
Mar 25, 2026	51.17	53.29	51.17	52.25	52.25	2.61%	4,174,604
Mar 24, 2026	50.66	51.23	48.88	50.92	50.92	2.58%	4,154,593
Mar 23, 2026	52.00	53.04	49.30	49.64	49.64	-7.21%	6,091,562
Mar 20, 2026	55.50	56.65	53.40	53.50	53.50	-2.87%	5,099,751
Mar 19, 2026	55.69	56.38	54.60	55.08	55.08	-3.18%	4,358,049
Mar 18, 2026	56.80	57.35	54.89	56.89	56.89	3.25%	5,566,749
Mar 17, 2026	59.76	59.98	54.95	55.10	55.10	-8.20%	8,564,210
Mar 16, 2026	56.50	60.14	55.36	60.02	60.02	6.19%	8,089,815
Mar 13, 2026	56.16	57.54	55.43	56.52	56.52	-0.18%	3,742,473
Mar 12, 2026	58.09	58.92	56.00	56.62	56.62	-2.81%	4,900,853
Mar 11, 2026	58.80	60.45	57.95	58.26	58.26	-1.17%	6,065,363
Mar 10, 2026	57.39	59.35	57.24	58.95	58.95	4.67%	6,631,360
Mar 9, 2026	55.60	56.65	53.40	56.32	56.32	-1.64%	5,960,593
Mar 6, 2026	56.71	58.49	56.70	57.26	57.26	0.03%	5,032,662
Mar 5, 2026	59.30	60.31	56.60	57.24	57.24	-1.05%	6,712,955
Mar 4, 2026	56.55	59.36	56.55	57.85	57.85	0.02%	4,772,359
Mar 3, 2026	61.50	61.73	57.51	57.84	57.84	-5.41%	8,504,399
Mar 2, 2026	59.50	62.90	59.50	61.15	61.15	-2.91%	7,253,313
Feb 27, 2026	63.00	63.22	62.00	62.98	62.98	-4.56%	11,998,970
Feb 26, 2026	63.00	65.99	61.60	65.99	65.99	5.62%	18,192,320
Feb 25, 2026	61.50	62.57	60.55	62.48	62.48	2.90%	10,296,090
Feb 24, 2026	60.05	62.27	59.00	60.72	60.72	1.49%	8,325,703
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