Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.10	36.15	33.65	34.05	34.05	1.64%	219,693
Mar 4, 2026	34.50	34.60	32.65	33.50	33.50	-5.63%	394,323
Mar 3, 2026	36.95	37.75	35.50	35.50	35.50	-4.83%	347,326
Mar 2, 2026	37.20	37.40	36.10	37.30	37.30	-0.53%	297,154
Feb 26, 2026	37.70	38.25	37.45	37.50	37.50	-0.79%	394,367
Feb 25, 2026	38.15	38.50	37.40	37.80	37.80	-0.40%	284,851
Feb 24, 2026	37.50	38.20	37.40	37.95	37.95	0.13%	445,798
Feb 23, 2026	37.55	38.70	36.85	37.90	37.90	3.69%	532,806
Feb 11, 2026	36.10	36.80	35.70	36.55	36.55	1.53%	171,971
Feb 10, 2026	36.90	36.95	36.00	36.00	36.00	-2.44%	247,140
Feb 9, 2026	36.65	37.50	36.65	36.90	36.90	2.50%	252,776
Feb 6, 2026	37.10	37.10	35.00	36.00	36.00	-2.96%	370,853
Feb 5, 2026	38.45	38.60	37.10	37.10	37.10	-3.64%	330,098
Feb 4, 2026	37.90	39.10	37.50	38.50	38.50	1.99%	384,438
Feb 3, 2026	38.00	38.40	37.25	37.75	37.75	0.67%	235,084
Feb 2, 2026	38.55	38.55	37.30	37.50	37.50	-3.35%	349,909
Jan 30, 2026	40.85	40.85	38.30	38.80	38.80	-3.36%	604,490
Jan 29, 2026	43.00	43.50	39.80	40.15	40.15	-4.29%	1,491,441
Jan 28, 2026	40.85	42.00	40.15	41.95	41.95	2.44%	955,402
Jan 27, 2026	42.50	42.50	40.90	40.95	40.95	-3.65%	1,044,332
Jan 26, 2026	41.70	44.35	41.50	42.50	42.50	2.16%	3,363,591
Jan 23, 2026	41.40	44.55	41.40	41.60	41.60	2.72%	5,782,518
Jan 22, 2026	41.30	41.75	40.35	40.50	40.50	-0.86%	1,119,837
Jan 21, 2026	39.70	41.80	39.70	40.85	40.85	1.49%	1,336,189
Jan 20, 2026	40.75	41.35	40.25	40.25	40.25	-2.31%	1,045,134
Jan 19, 2026	40.45	42.90	40.20	41.20	41.20	2.87%	2,504,290
Jan 16, 2026	41.10	41.90	39.55	40.05	40.05	0.75%	3,501,418
Jan 15, 2026	40.65	40.80	39.45	39.75	39.75	0.13%	3,646,310
Jan 14, 2026	36.45	39.70	36.00	39.70	39.70	9.97%	3,226,184
Jan 13, 2026	37.20	37.20	35.85	36.10	36.10	-1.63%	438,109
Jan 12, 2026	37.00	37.60	36.45	36.70	36.70	0.27%	338,225
Jan 9, 2026	37.00	37.75	36.30	36.60	36.60	-2.40%	475,126
Jan 8, 2026	38.70	38.85	36.90	37.50	37.50	-4.70%	1,319,096
Jan 7, 2026	39.30	40.95	38.40	39.35	39.35	2.88%	6,517,310
Jan 6, 2026	35.30	38.25	35.30	38.25	38.25	9.91%	2,406,035
Jan 5, 2026	35.85	35.85	34.45	34.80	34.80	-1.00%	301,127
Jan 2, 2026	35.00	35.60	35.00	35.15	35.15	0.57%	205,452
Dec 31, 2025	35.55	35.60	34.90	34.95	34.95	-1.27%	186,746
Dec 30, 2025	36.25	36.25	34.70	35.40	35.40	-1.94%	470,306
Dec 29, 2025	36.30	36.70	36.10	36.10	36.10	0.42%	267,434
Dec 26, 2025	36.65	36.65	35.70	35.95	35.95	-0.69%	171,149
Dec 24, 2025	36.85	37.15	36.20	36.20	36.20	-0.96%	154,844
Dec 23, 2025	36.15	37.70	36.15	36.55	36.55	0.97%	467,448
Dec 22, 2025	35.70	36.45	35.70	36.20	36.20	1.97%	166,522
Dec 19, 2025	35.90	36.05	35.35	35.50	35.50	0.28%	165,335
Dec 18, 2025	36.00	36.00	35.25	35.40	35.40	-1.67%	256,625
Dec 17, 2025	36.30	36.60	35.95	36.00	36.00	0.14%	185,235
Dec 16, 2025	37.00	37.00	35.30	35.95	35.95	-1.37%	347,747
Dec 15, 2025	36.00	36.70	35.05	36.45	36.45	1.11%	294,966
Dec 12, 2025	36.95	36.95	35.70	36.05	36.05	-1.37%	433,071