Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	37.45	39.05	36.75	37.70	37.70	-1.44%	807,316
May 7, 2026	37.80	38.60	37.35	38.25	38.25	0.39%	852,874
May 6, 2026	40.35	40.50	37.65	38.10	38.10	-5.58%	3,033,568
May 5, 2026	37.05	40.35	36.80	40.35	40.35	9.95%	4,531,419
May 4, 2026	36.60	38.55	36.05	36.70	36.70	2.37%	1,554,120
Apr 30, 2026	37.50	38.70	35.85	35.85	35.85	-3.76%	4,959,845
Apr 29, 2026	35.50	37.25	35.25	37.25	37.25	9.88%	4,063,354
Apr 28, 2026	30.90	33.90	30.75	33.90	33.90	9.89%	495,350
Apr 27, 2026	31.50	31.50	30.10	30.85	30.85	-2.06%	361,401
Apr 24, 2026	32.40	32.70	31.35	31.50	31.50	-2.48%	328,799
Apr 23, 2026	34.80	34.90	31.70	32.30	32.30	-6.38%	552,824
Apr 22, 2026	34.40	35.90	34.40	34.50	34.50	-0.29%	513,969
Apr 21, 2026	36.15	36.15	34.50	34.60	34.60	-2.81%	400,902
Apr 20, 2026	34.95	36.70	34.95	35.60	35.60	0.28%	570,143
Apr 17, 2026	35.40	36.45	35.40	35.50	35.50	-0.56%	596,561
Apr 16, 2026	37.75	38.70	35.70	35.70	35.70	-5.05%	3,660,360
Apr 15, 2026	37.60	37.60	35.10	37.60	37.60	9.94%	4,790,624
Apr 14, 2026	31.70	34.20	31.35	34.20	34.20	9.97%	629,320
Apr 13, 2026	30.55	31.55	30.50	31.10	31.10	1.80%	166,952
Apr 10, 2026	31.05	31.65	30.55	30.55	30.55	-0.65%	198,106
Apr 9, 2026	30.95	31.30	30.65	30.75	30.75	-0.32%	215,094
Apr 8, 2026	30.65	31.00	30.40	30.85	30.85	3.52%	232,000
Apr 7, 2026	30.35	31.10	29.80	29.80	29.80	-	329,923
Apr 2, 2026	30.85	31.00	29.80	29.80	29.80	-1.00%	190,931
Apr 1, 2026	30.30	30.75	30.05	30.10	30.10	1.69%	134,423
Mar 31, 2026	30.00	30.85	29.50	29.60	29.60	-2.47%	275,973
Mar 30, 2026	31.05	31.05	30.00	30.35	30.35	-2.25%	146,713
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