YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	76.01	76.95	71.33	73.68	73.68	-2.35%	7,128,809
Aug 21, 2026	71.60	78.50	71.02	75.45	75.45	4.26%	9,153,355
Aug 20, 2026	73.36	74.23	71.32	72.37	72.37	0.89%	6,054,177
Aug 19, 2026	75.85	77.49	71.02	71.73	71.73	-9.33%	9,953,551
Aug 18, 2026	82.29	82.82	77.07	79.11	79.11	-2.57%	11,357,434
Aug 17, 2026	79.69	81.58	77.02	81.20	81.20	3.64%	15,153,891
Aug 14, 2026	75.00	80.81	74.98	78.35	78.35	8.79%	15,964,675
Aug 13, 2026	74.00	75.30	72.00	72.02	72.02	-0.73%	9,183,677
Aug 12, 2026	70.27	74.58	69.54	72.55	72.55	2.97%	7,372,353
Aug 11, 2026	69.67	72.48	68.80	70.46	70.46	-0.06%	7,509,553
Aug 10, 2026	73.80	75.00	68.61	70.50	70.50	-4.70%	10,469,445
Aug 7, 2026	70.90	75.00	68.20	73.98	73.98	5.50%	14,235,734
Aug 6, 2026	64.00	70.28	62.98	70.12	70.12	7.05%	10,392,770
Aug 5, 2026	61.15	66.48	59.59	65.50	65.50	5.65%	9,533,502
Aug 4, 2026	56.57	62.00	55.34	62.00	62.00	11.59%	8,762,331
Aug 3, 2026	57.32	58.11	54.72	55.56	55.56	-3.47%	7,118,639
Jul 31, 2026	60.06	61.87	57.51	57.56	57.56	6.65%	8,799,747
Jul 30, 2026	61.25	61.25	53.28	53.97	53.97	-11.55%	9,839,301
Jul 29, 2026	63.13	64.64	57.67	61.02	61.02	-3.34%	8,739,941
Jul 28, 2026	68.82	69.50	62.88	63.13	63.13	-10.45%	8,005,163
Jul 27, 2026	68.01	71.30	66.10	70.50	70.50	3.81%	6,088,004
Jul 24, 2026	68.70	71.03	67.04	67.91	67.91	-3.67%	5,589,095
Jul 23, 2026	71.85	74.88	69.33	70.50	70.50	-0.93%	6,588,072
Jul 22, 2026	71.46	75.35	70.35	71.16	71.16	-2.23%	9,780,475
Jul 21, 2026	67.28	72.88	57.30	72.78	72.78	10.47%	14,885,300
Jul 20, 2026	79.81	80.50	62.62	65.88	65.88	-14.24%	13,126,752
Jul 17, 2026	90.00	91.50	76.38	76.82	76.82	-16.04%	13,427,806
Jul 16, 2026	93.75	98.66	89.88	91.50	91.50	-4.18%	7,458,103
Jul 15, 2026	101.01	103.60	94.65	95.49	95.49	-3.53%	7,027,242
Jul 14, 2026	94.98	100.54	93.00	98.98	98.98	5.09%	7,202,252
Jul 13, 2026	104.00	107.05	94.00	94.19	94.19	-10.22%	8,996,829
Jul 10, 2026	106.51	113.88	104.90	104.91	104.91	2.68%	12,607,200
Jul 9, 2026	98.67	102.66	93.50	102.17	102.17	7.49%	8,343,148
Jul 8, 2026	100.00	102.02	94.90	95.05	95.05	-3.72%	6,591,257
Jul 7, 2026	102.30	105.50	97.02	98.72	98.72	-3.48%	7,899,760
Jul 6, 2026	101.00	109.00	99.00	102.28	102.28	1.21%	9,342,550
Jul 3, 2026	106.01	111.59	99.86	101.06	101.06	-4.29%	10,414,856
Jul 2, 2026	110.00	114.45	105.00	105.59	105.59	-7.79%	9,302,901
Jul 1, 2026	119.22	121.74	112.05	114.51	114.51	-5.14%	9,717,633
Jun 30, 2026	108.39	121.70	106.00	120.72	120.72	11.38%	11,628,109
Jun 29, 2026	118.20	121.00	104.00	108.39	108.39	-8.62%	13,912,796
Jun 26, 2026	125.00	128.00	118.27	118.61	118.61	-8.05%	11,316,759
Jun 25, 2026	122.89	132.77	119.02	128.99	128.99	6.31%	14,470,179
Jun 24, 2026	113.66	122.00	110.88	121.33	121.33	7.87%	13,520,134
Jun 23, 2026	125.00	128.00	110.01	112.48	112.48	-5.91%	13,927,883
Jun 22, 2026	123.88	124.00	114.44	119.55	119.55	-4.36%	14,667,169
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