Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	31.85	31.85	30.95	31.15	31.15	-1.89%	147,654
Aug 20, 2026	32.45	32.70	31.30	31.75	31.75	0.32%	112,986
Aug 19, 2026	31.60	33.00	31.60	31.65	31.65	-1.40%	216,289
Aug 18, 2026	32.85	33.10	31.85	32.10	32.10	-2.28%	195,495
Aug 17, 2026	33.50	34.70	32.85	32.85	32.85	0.77%	647,870
Aug 14, 2026	33.00	33.25	32.30	32.60	32.60	-1.36%	216,225
Aug 13, 2026	34.05	35.10	32.35	33.05	33.05	-1.34%	509,196
Aug 12, 2026	32.40	33.95	32.40	33.50	33.50	4.69%	552,423
Aug 11, 2026	31.95	32.60	31.85	32.00	32.00	-1.54%	208,519
Aug 10, 2026	32.60	33.85	31.50	32.50	32.50	-0.31%	585,727
Aug 7, 2026	32.10	34.45	32.10	32.60	32.60	3.16%	1,384,420
Aug 6, 2026	31.10	32.55	31.10	31.60	31.60	1.77%	469,673
Aug 5, 2026	30.80	31.45	30.30	31.05	31.05	3.16%	243,427
Aug 4, 2026	29.70	30.40	29.05	30.10	30.10	1.35%	123,466
Aug 3, 2026	28.65	30.45	28.25	29.70	29.70	2.41%	206,854
Jul 31, 2026	29.00	29.40	28.00	29.00	29.00	4.32%	168,772
Jul 30, 2026	29.55	29.55	27.50	27.80	27.80	-1.59%	247,833
Jul 29, 2026	30.55	30.55	26.85	28.25	28.25	-5.20%	445,524
Jul 28, 2026	31.10	31.10	29.80	29.80	29.80	-4.49%	214,516
Jul 27, 2026	31.85	31.85	30.70	31.20	31.20	-1.58%	112,471
Jul 24, 2026	31.55	32.60	30.50	31.70	31.70	0.48%	174,874
Jul 23, 2026	32.85	32.95	31.45	31.55	31.55	-2.02%	146,341
Jul 22, 2026	31.90	32.85	31.90	32.20	32.20	1.74%	178,506
Jul 21, 2026	31.30	32.15	31.10	31.65	31.65	2.10%	148,195
Jul 20, 2026	32.40	32.70	30.00	31.00	31.00	-3.28%	271,332
Jul 17, 2026	33.15	33.20	32.05	32.05	32.05	-3.75%	288,572
Jul 16, 2026	33.45	33.75	32.75	33.30	33.30	-0.75%	186,604
Jul 15, 2026	33.80	34.00	32.50	33.55	33.55	1.21%	280,124
Jul 14, 2026	34.20	34.30	31.95	33.15	33.15	-2.79%	401,367
Jul 13, 2026	34.75	36.30	34.00	34.10	34.10	0.29%	543,092
Jul 9, 2026	34.85	35.00	33.90	34.00	34.00	-0.58%	388,188
Jul 8, 2026	34.45	34.60	33.70	34.20	34.20	0.59%	212,742
Jul 7, 2026	36.20	36.20	34.00	34.00	34.00	-5.29%	398,320
Jul 6, 2026	37.05	37.35	35.90	35.90	35.90	-2.05%	654,578
Jul 3, 2026	38.70	39.10	36.25	36.65	36.65	-1.08%	3,567,425
Jul 2, 2026	34.00	37.05	33.90	37.05	37.05	9.94%	1,239,566
Jul 1, 2026	34.05	34.60	33.50	33.70	33.70	0.60%	328,065
Jun 30, 2026	33.45	33.95	33.00	33.50	33.50	2.13%	186,577
Jun 29, 2026	33.10	34.25	32.75	32.80	32.80	-1.20%	255,983
Jun 26, 2026	34.60	34.60	33.00	33.20	33.20	-3.91%	393,175
Jun 25, 2026	35.20	35.80	34.55	34.55	34.55	-1.71%	279,998
Jun 24, 2026	34.85	35.60	34.60	35.15	35.15	0.86%	270,303
Jun 23, 2026	36.05	36.05	34.75	34.85	34.85	-1.97%	406,913
Jun 22, 2026	36.10	36.10	35.25	35.55	35.55	0.85%	474,056
Jun 18, 2026	36.05	36.40	35.20	35.25	35.25	-1.26%	399,298
Jun 17, 2026	35.90	36.00	35.45	35.70	35.70	0.71%	235,405
Jun 16, 2026	36.50	36.90	35.45	35.45	35.45	-2.74%	359,449
Jun 15, 2026	37.00	37.00	36.30	36.45	36.45	1.82%	333,284
Jun 12, 2026	36.05	36.40	35.75	35.80	35.80	0.85%	458,966
Jun 11, 2026	35.70	36.75	34.25	35.50	35.50	-2.20%	699,711