Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	38.50	39.80	36.30	36.30	36.30	-5.71%	897,149
Jun 9, 2026	38.40	40.35	38.15	38.50	38.50	2.26%	813,953
Jun 8, 2026	36.50	38.20	36.50	37.65	37.65	-7.15%	894,043
Jun 5, 2026	41.65	44.50	40.55	40.55	40.55	-0.73%	4,444,059
Jun 4, 2026	40.85	41.70	39.30	40.85	40.85	0.37%	956,562
Jun 3, 2026	41.85	42.00	40.55	40.70	40.70	-2.40%	1,292,289
Jun 2, 2026	45.55	45.55	41.30	41.70	41.70	-8.45%	4,272,108
Jun 1, 2026	41.95	45.55	41.85	45.55	45.55	9.89%	3,404,361
May 29, 2026	40.70	43.70	40.50	41.45	41.45	2.85%	2,366,870
May 28, 2026	41.50	42.80	39.40	40.30	40.30	-2.18%	1,414,346
May 27, 2026	43.30	43.30	40.60	41.20	41.20	-3.96%	1,586,403
May 26, 2026	42.50	44.00	41.55	42.90	42.90	1.54%	3,439,087
May 25, 2026	42.95	43.80	41.75	42.25	42.25	-1.29%	2,489,136
May 22, 2026	40.50	43.50	40.25	42.80	42.80	4.90%	3,708,991
May 21, 2026	40.60	41.20	39.80	40.80	40.80	1.24%	1,908,755
May 20, 2026	41.70	42.05	39.80	40.30	40.30	-3.59%	2,515,251
May 19, 2026	43.70	44.15	41.50	41.80	41.80	-2.68%	8,993,141