Ying Han Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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