Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	39.65	42.95	39.50	42.95	42.95	9.99%	8,310,151
May 15, 2026	35.75	39.05	35.75	39.05	39.05	10.00%	3,602,704
May 14, 2026	36.80	36.80	35.50	35.50	35.50	-1.39%	400,100
May 13, 2026	36.80	36.80	36.00	36.00	36.00	-2.57%	357,822
May 12, 2026	37.10	37.65	36.15	36.95	36.95	-0.67%	517,561
May 11, 2026	37.05	38.05	37.05	37.20	37.20	-1.33%	498,183
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%	431,231
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