Yusin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	49.85	49.85	49.20	49.60	49.60	1.02%	17,448
Jul 8, 2026	48.40	49.45	48.40	49.10	49.10	-0.41%	26,172
Jul 7, 2026	51.50	51.50	49.10	49.30	49.30	-1.79%	107,898
Jul 6, 2026	51.00	52.20	50.10	50.20	50.20	-0.59%	55,532
Jul 3, 2026	48.80	50.50	48.80	50.50	50.50	3.06%	82,167
Jul 2, 2026	47.00	49.00	47.00	49.00	49.00	3.05%	45,478
Jul 1, 2026	48.05	48.05	47.45	47.55	47.55	-0.73%	46,797
Jun 30, 2026	48.00	48.00	47.40	47.90	47.90	0.52%	23,945
Jun 29, 2026	46.90	47.70	46.90	47.65	47.65	1.82%	30,892
Jun 26, 2026	46.80	47.00	46.50	46.80	46.80	-0.64%	51,215
Jun 25, 2026	47.20	47.55	47.00	47.10	47.10	-0.63%	47,520
Jun 24, 2026	47.75	47.95	47.35	47.40	47.40	-0.31%	74,669
Jun 23, 2026	50.10	50.10	48.90	49.55	47.55	-2.65%	155,366
Jun 22, 2026	50.00	50.90	49.50	50.90	48.84	2.41%	89,402
Jun 18, 2026	49.90	49.95	48.50	49.70	47.69	0.71%	85,368
Jun 17, 2026	48.00	50.10	48.00	49.35	47.35	2.92%	98,834
Jun 16, 2026	47.50	48.10	47.25	47.95	46.01	0.95%	45,481
Jun 15, 2026	46.75	47.55	46.65	47.50	45.58	1.60%	61,004
Jun 12, 2026	46.00	47.05	45.95	46.75	44.86	1.85%	92,758
Jun 11, 2026	45.50	46.10	44.50	45.90	44.04	1.10%	95,748
Jun 10, 2026	46.15	46.20	45.00	45.40	43.56	-1.63%	85,809
Jun 9, 2026	44.55	46.20	44.55	46.15	44.28	2.33%	82,474
Jun 8, 2026	45.55	45.55	43.55	45.10	43.28	-1.31%	113,714
Jun 5, 2026	45.65	45.70	44.05	45.70	43.85	-	102,700
Jun 4, 2026	43.90	46.00	43.80	45.70	43.85	2.93%	102,856
Jun 3, 2026	43.70	44.45	43.25	44.40	42.60	1.60%	79,652
Jun 2, 2026	42.85	43.80	42.40	43.70	41.93	2.46%	153,739
Jun 1, 2026	43.60	43.60	42.40	42.65	40.93	-2.18%	235,983
May 29, 2026	44.40	45.25	43.50	43.60	41.84	-2.79%	162,156
May 28, 2026	43.40	46.55	43.15	44.85	43.04	4.18%	247,491
May 27, 2026	44.45	45.45	43.05	43.05	41.31	-3.58%	319,000
May 26, 2026	44.75	45.45	44.40	44.65	42.84	-	94,179
May 25, 2026	46.60	46.60	44.35	44.65	42.84	-5.00%	298,594
May 22, 2026	47.30	47.30	47.00	47.00	45.10	-0.42%	80,439
May 21, 2026	47.45	47.75	47.05	47.20	45.29	-0.21%	81,745
May 20, 2026	47.10	47.95	47.05	47.30	45.39	-0.21%	76,991
May 19, 2026	48.60	48.95	47.30	47.40	45.48	-2.47%	201,936
May 18, 2026	49.60	49.60	48.35	48.60	46.63	-2.61%	147,542
May 15, 2026	49.95	50.40	49.60	49.90	47.88	0.10%	100,417
May 14, 2026	50.80	51.00	49.75	49.85	47.83	-1.87%	152,376
May 13, 2026	50.40	51.00	50.40	50.80	48.75	0.79%	88,639
May 12, 2026	50.50	50.80	50.40	50.40	48.36	-0.79%	57,889
May 11, 2026	51.00	51.00	50.40	50.80	48.75	-0.39%	71,596
May 8, 2026	52.40	53.20	50.40	51.00	48.94	-5.38%	186,552
May 7, 2026	52.40	54.80	51.90	53.90	51.72	2.86%	159,750
May 6, 2026	55.60	55.60	51.70	52.40	50.28	-5.59%	360,923
May 5, 2026	50.50	55.50	50.50	55.50	53.26	9.90%	303,977
May 4, 2026	50.00	51.00	50.00	50.50	48.46	1.10%	84,613
Apr 30, 2026	49.90	50.20	49.60	49.95	47.93	0.10%	67,366
Apr 29, 2026	49.20	50.50	49.20	49.90	47.88	0.50%	76,693