YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	116.86	129.39	115.00	125.00	125.00	8.82%	14,941,498
Jun 17, 2026	108.50	117.32	108.20	114.87	114.87	2.76%	16,939,454
Jun 16, 2026	102.98	114.30	102.00	111.78	111.78	8.68%	19,308,020
Jun 15, 2026	95.26	103.25	94.00	102.85	102.85	10.14%	15,802,480
Jun 12, 2026	102.00	103.48	93.08	93.38	93.38	-4.16%	13,549,396
Jun 11, 2026	94.35	103.45	93.97	97.43	97.43	1.97%	15,317,588
Jun 10, 2026	100.00	102.88	93.41	95.55	95.55	-7.23%	15,361,945
Jun 9, 2026	99.00	105.20	96.00	103.00	103.00	5.25%	21,157,816
Jun 8, 2026	105.00	108.80	96.20	97.86	97.86	-10.71%	20,268,861
Jun 5, 2026	109.92	120.15	108.00	109.60	109.60	2.63%	27,228,975
Jun 4, 2026	86.36	106.79	86.36	106.79	106.79	20.00%	25,529,860
Jun 3, 2026	92.01	95.18	85.16	88.99	88.99	-3.35%	22,479,382
Jun 2, 2026	88.28	93.30	87.03	92.07	92.07	3.74%	19,034,893
Jun 1, 2026	88.04	93.58	85.68	88.75	88.75	0.53%	16,654,050
May 29, 2026	101.00	101.12	87.13	88.28	88.28	-7.46%	20,267,940
May 28, 2026	78.00	95.40	78.00	95.40	95.40	20.00%	21,276,548
May 27, 2026	80.00	84.77	77.01	79.50	79.50	3.25%	18,489,837
May 26, 2026	80.63	82.99	75.30	77.00	77.00	-5.41%	11,843,914
May 25, 2026	81.88	84.56	80.00	81.40	81.40	-1.57%	11,348,463
May 22, 2026	75.42	82.70	73.66	82.70	82.70	12.36%	17,388,919
May 21, 2026	77.63	81.00	73.50	73.60	73.60	-3.61%	14,374,117
May 20, 2026	76.92	78.20	73.51	76.36	76.36	-0.73%	10,203,964
May 19, 2026	78.00	79.97	75.00	76.92	76.92	-1.79%	11,333,400
May 18, 2026	71.52	79.87	70.80	78.32	78.32	7.21%	16,742,370
May 15, 2026	72.73	75.48	71.92	73.05	73.05	1.60%	11,199,459
May 14, 2026	76.67	78.80	71.88	71.90	71.90	-7.06%	14,909,151
May 13, 2026	75.20	78.23	73.96	77.36	77.36	2.26%	19,103,660
May 12, 2026	71.90	76.12	70.16	75.65	75.65	5.22%	20,105,564
May 11, 2026	70.20	72.98	68.22	71.90	71.90	2.47%	17,451,332
May 8, 2026	69.50	71.25	68.58	70.17	70.17	-1.60%	13,372,654
May 7, 2026	67.80	71.31	67.41	71.31	71.31	4.98%	19,926,809
May 6, 2026	69.38	69.95	67.65	67.93	67.93	0.97%	13,476,607
Apr 30, 2026	66.20	68.16	63.87	67.28	67.28	1.57%	11,241,059
Apr 29, 2026	64.68	69.28	63.70	66.24	66.24	5.14%	14,994,937
Apr 28, 2026	64.22	64.91	62.58	63.00	63.00	-2.17%	6,649,147
Apr 27, 2026	64.70	66.87	63.92	64.40	64.40	-0.46%	7,859,989
Apr 24, 2026	66.12	67.35	64.31	64.70	64.70	-4.59%	9,370,170
Apr 23, 2026	66.00	68.50	63.35	67.81	67.81	2.28%	14,294,360
Apr 22, 2026	63.52	66.55	63.52	66.30	66.30	2.54%	10,190,575
Apr 21, 2026	63.29	66.29	62.77	64.66	64.66	-2.81%	11,612,340
Apr 20, 2026	68.71	70.49	65.84	66.53	66.53	-2.92%	17,585,188
Apr 17, 2026	68.41	70.84	66.70	68.53	68.53	-1.55%	14,213,995
Apr 16, 2026	63.63	70.00	62.42	69.61	69.61	11.64%	22,636,960
Apr 15, 2026	64.78	65.29	62.00	62.35	62.35	-2.35%	10,585,063
Apr 14, 2026	63.79	64.50	62.66	63.85	63.85	0.11%	11,916,146
Apr 13, 2026	63.75	65.60	62.91	63.78	63.78	-1.42%	10,471,949
Apr 10, 2026	64.97	66.55	63.29	64.70	64.70	-0.77%	18,885,480
Apr 9, 2026	60.17	69.67	59.90	65.20	65.20	9.75%	28,304,130
Apr 8, 2026	55.90	59.80	55.05	59.41	59.41	7.96%	13,929,570
Apr 7, 2026	52.80	55.92	52.14	55.03	55.03	3.83%	9,191,370