Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.20	31.40	30.65	31.05	31.05	-1.11%	167,565
Mar 26, 2026	32.80	32.80	31.35	31.40	31.40	-2.18%	160,790
Mar 25, 2026	32.90	32.90	31.75	32.10	32.10	2.23%	136,880
Mar 24, 2026	33.10	33.10	31.00	31.40	31.40	-1.26%	155,825
Mar 23, 2026	32.40	33.35	31.25	31.80	31.80	-2.45%	201,489
Mar 20, 2026	33.00	34.40	32.60	32.60	32.60	0.31%	299,056
Mar 19, 2026	33.45	33.45	32.40	32.50	32.50	-2.55%	160,612
Mar 18, 2026	34.00	34.10	33.00	33.35	33.35	-1.91%	269,846
Mar 17, 2026	34.60	34.60	34.00	34.00	34.00	0.44%	289,467
Mar 16, 2026	33.85	34.75	33.00	33.85	33.85	3.04%	283,111
Mar 13, 2026	32.70	33.35	31.95	32.85	32.85	0.46%	204,389
Mar 12, 2026	33.25	33.25	32.10	32.70	32.70	-1.51%	328,662
Mar 11, 2026	32.50	33.20	32.40	33.20	33.20	4.08%	222,256
Mar 10, 2026	31.75	32.30	31.50	31.90	31.90	2.24%	219,537
Mar 9, 2026	31.30	31.55	30.25	31.20	31.20	-7.14%	386,395
Mar 6, 2026	33.85	34.30	33.35	33.60	33.60	-1.32%	209,067
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