Yusin Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.40	45.25	43.50	43.60	43.60	-2.79%	162,156
May 28, 2026	43.40	46.55	43.15	44.85	44.85	4.18%	246,991
May 27, 2026	44.45	45.45	43.05	43.05	43.05	-3.58%	319,000
May 26, 2026	44.75	45.45	44.40	44.65	44.65	-	94,179
May 25, 2026	46.60	46.60	44.35	44.65	44.65	-5.00%	298,594
May 22, 2026	47.30	47.30	47.00	47.00	47.00	-0.42%	80,294
May 21, 2026	47.45	47.75	47.05	47.20	47.20	-0.21%	81,745
May 20, 2026	47.10	47.95	47.05	47.30	47.30	-0.21%	76,991
May 19, 2026	48.60	48.95	47.30	47.40	47.40	-2.47%	201,936
May 18, 2026	49.60	49.60	48.35	48.60	48.60	-2.61%	147,542
May 15, 2026	49.95	50.40	49.60	49.90	49.90	0.10%	100,417
May 14, 2026	50.80	51.00	49.75	49.85	49.85	-1.87%	152,376
May 13, 2026	50.40	51.00	50.40	50.80	50.80	0.79%	88,639
May 12, 2026	50.50	50.80	50.40	50.40	50.40	-0.79%	57,889
May 11, 2026	51.00	51.00	50.40	50.80	50.80	-0.39%	71,596
May 8, 2026	52.40	53.20	50.40	51.00	51.00	-5.38%	186,552
May 7, 2026	52.40	54.80	51.90	53.90	53.90	2.86%	159,750
May 6, 2026	55.60	55.60	51.70	52.40	52.40	-5.59%	360,923
May 5, 2026	50.50	55.50	50.50	55.50	55.50	9.90%	303,977
May 4, 2026	50.00	51.00	50.00	50.50	50.50	1.10%	84,613
Apr 30, 2026	49.90	50.20	49.60	49.95	49.95	0.10%	67,366
Apr 29, 2026	49.20	50.50	49.20	49.90	49.90	0.50%	76,693
Apr 28, 2026	49.95	50.10	49.60	49.65	49.65	-0.60%	107,912
Apr 27, 2026	50.80	50.80	49.55	49.95	49.95	-1.87%	151,125
Apr 24, 2026	51.50	51.50	50.30	50.90	50.90	-1.17%	93,785
Apr 23, 2026	53.20	53.20	50.40	51.50	51.50	-3.20%	214,557
Apr 22, 2026	52.80	53.90	52.80	53.20	53.20	0.38%	80,660
Apr 21, 2026	52.90	53.20	52.70	53.00	53.00	0.57%	55,330
Apr 20, 2026	53.50	53.50	52.40	52.70	52.70	-1.68%	125,640
Apr 17, 2026	54.60	54.60	53.00	53.60	53.60	-2.19%	129,735
Apr 16, 2026	53.70	54.80	53.70	54.80	54.80	2.24%	44,502
Apr 15, 2026	53.50	53.80	53.10	53.60	53.60	0.19%	95,044
Apr 14, 2026	54.80	55.00	53.00	53.50	53.50	-0.93%	121,097
Apr 13, 2026	55.90	55.90	54.00	54.00	54.00	-3.40%	121,884
Apr 10, 2026	56.00	56.30	55.40	55.90	55.90	0.18%	98,920
Apr 9, 2026	57.40	57.40	55.70	55.80	55.80	-2.62%	78,219
Apr 8, 2026	56.50	58.00	56.50	57.30	57.30	1.96%	91,216
Apr 7, 2026	57.50	57.90	56.00	56.20	56.20	-2.26%	76,524
Apr 2, 2026	57.90	57.90	57.00	57.50	57.50	-0.69%	32,079
Apr 1, 2026	57.00	58.40	57.00	57.90	57.90	2.48%	96,574
Mar 31, 2026	57.70	58.40	56.40	56.50	56.50	-1.40%	78,843
Mar 30, 2026	56.50	57.90	56.50	57.30	57.30	-1.72%	52,727
Mar 27, 2026	58.90	58.90	56.00	58.30	58.30	-1.02%	212,196
Mar 26, 2026	59.00	59.70	58.90	58.90	58.90	-0.17%	69,501
Mar 25, 2026	59.40	60.30	58.30	59.00	59.00	-1.67%	208,527
Mar 24, 2026	60.70	61.30	59.10	60.00	60.00	-0.99%	69,042
Mar 23, 2026	60.10	61.90	59.20	60.60	60.60	-0.33%	109,406
Mar 20, 2026	61.20	62.00	60.80	60.80	60.80	-0.82%	97,239
Mar 19, 2026	63.00	63.00	61.10	61.30	61.30	-2.85%	106,622
Mar 18, 2026	62.20	63.10	62.10	63.10	63.10	1.45%	119,637