YD Electronic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	51.51	53.97	50.92	53.00	53.00	4.04%	8,015,457
Apr 2, 2026	52.11	52.45	50.60	50.94	50.94	-2.88%	3,283,042
Apr 1, 2026	52.00	52.65	51.53	52.45	52.45	3.59%	4,367,707
Mar 31, 2026	51.20	52.38	50.50	50.63	50.63	-2.01%	2,709,993
Mar 30, 2026	50.78	52.32	50.40	51.67	51.67	0.49%	2,575,488
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