YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	43.19	48.00	43.19	44.09	44.09	-5.39%	4,863,953
Nov 12, 2026	47.75	49.39	46.40	46.60	46.60	-2.35%	5,558,567
Nov 11, 2026	45.20	48.11	44.83	47.72	47.72	5.32%	5,226,589
Nov 10, 2026	44.11	45.85	43.91	45.31	45.31	5.99%	5,148,241
Nov 9, 2026	43.19	43.88	42.43	42.75	42.75	0.09%	3,977,644
Nov 6, 2026	42.03	44.04	41.60	42.71	42.71	-5.53%	5,457,548
Nov 5, 2026	42.31	46.93	42.31	45.21	45.21	3.84%	7,571,033
Nov 4, 2026	39.86	43.60	38.39	43.54	43.54	9.67%	6,964,908
Nov 3, 2026	42.40	42.73	39.27	39.70	39.70	-7.31%	5,682,574
Nov 2, 2026	41.94	43.71	40.78	42.83	42.83	3.75%	6,181,327
Oct 30, 2026	43.01	44.84	41.11	41.28	41.28	-8.16%	6,682,800
Oct 29, 2026	48.04	48.90	44.65	44.95	44.95	-7.36%	5,307,021
Oct 28, 2026	46.85	49.00	46.19	48.52	48.52	5.14%	6,394,521
Oct 27, 2026	50.83	51.30	46.11	46.15	46.15	-9.21%	6,618,073
Oct 26, 2026	52.31	52.68	50.26	50.83	50.83	-3.91%	4,159,309
Oct 23, 2026	50.40	53.35	46.64	52.90	52.90	1.77%	6,414,310
Oct 22, 2026	55.30	55.99	51.96	51.98	51.98	-6.26%	3,695,540
Oct 21, 2026	55.98	56.95	55.01	55.45	55.45	0.20%	3,316,100
Oct 20, 2026	52.21	56.28	51.74	55.34	55.34	5.05%	4,691,043
Oct 19, 2026	53.15	53.68	50.00	52.68	52.68	-1.86%	4,621,082
Oct 16, 2026	57.24	57.78	53.12	53.68	53.68	-1.52%	4,847,444
Oct 15, 2026	55.37	57.00	54.06	54.51	54.51	-7.28%	5,898,440
Oct 14, 2026	59.90	61.25	58.65	58.79	58.79	-2.83%	3,169,334
Oct 13, 2026	57.00	61.39	55.25	60.50	60.50	1.20%	5,797,650
Oct 12, 2026	60.95	62.01	59.70	59.78	59.78	-2.89%	3,950,965
Oct 9, 2026	63.56	63.86	57.49	61.56	61.56	-4.51%	7,298,225
Oct 8, 2026	67.78	68.75	63.59	64.47	64.47	-4.63%	4,310,143
Sep 30, 2026	70.11	70.47	67.50	67.60	67.60	-3.36%	3,875,718
Sep 29, 2026	69.59	70.95	68.78	69.95	69.95	0.16%	3,648,520
Sep 28, 2026	76.75	76.92	68.90	69.84	69.84	-9.06%	6,083,410
Sep 24, 2026	79.76	80.30	76.80	76.80	76.80	-4.57%	5,327,926
Sep 23, 2026	79.00	82.83	79.00	80.48	80.48	1.49%	7,151,817
Sep 22, 2026	82.50	83.06	78.88	79.30	79.30	-1.59%	7,149,787
Sep 21, 2026	81.00	82.50	79.91	80.58	80.58	0.21%	6,798,727
Sep 18, 2026	80.80	81.20	78.20	80.41	80.41	1.78%	9,200,538
Sep 17, 2026	80.50	81.43	78.60	79.00	79.00	-1.78%	7,894,355
Sep 16, 2026	78.52	81.52	76.00	80.43	80.43	1.95%	12,738,800
Sep 15, 2026	76.52	80.40	76.50	78.89	78.89	2.45%	7,465,449
Sep 14, 2026	74.04	78.60	72.31	77.00	77.00	2.26%	6,800,978
Sep 11, 2026	74.01	76.00	71.55	75.30	75.30	-0.79%	7,690,917
Sep 10, 2026	75.00	78.63	74.88	75.90	75.90	-1.00%	6,178,138
Sep 9, 2026	79.00	80.28	76.01	76.67	76.67	-1.25%	8,051,859
Sep 8, 2026	79.14	81.00	77.11	77.64	77.64	-3.07%	9,610,715
Sep 7, 2026	76.88	81.18	75.50	80.10	80.10	5.15%	11,938,832
Sep 4, 2026	83.13	83.49	74.70	76.18	76.18	-8.12%	15,370,236
Sep 3, 2026	78.89	84.40	77.90	82.91	82.91	7.91%	16,280,279
Sep 2, 2026	75.57	79.50	75.19	76.83	76.83	-0.26%	8,020,152
Sep 1, 2026	80.51	80.78	76.00	77.03	77.03	-4.01%	7,878,459
Aug 31, 2026	72.80	80.62	71.99	80.25	80.25	6.01%	11,868,363
Aug 28, 2026	78.90	79.06	75.60	75.70	75.70	-4.10%	8,445,499