Yao Sheng Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	61.70	63.30	61.40	61.80	61.80	0.49%	209,657
Jul 8, 2026	63.60	63.70	61.40	61.50	61.50	-2.38%	345,791
Jul 7, 2026	64.50	64.50	62.80	63.00	63.00	-1.10%	448,675
Jul 6, 2026	65.50	65.60	63.70	63.70	63.70	-1.85%	286,887
Jul 3, 2026	63.70	66.00	63.20	64.90	64.90	2.20%	293,983
Jul 2, 2026	63.20	64.00	62.90	63.50	63.50	0.32%	352,277
Jul 1, 2026	66.80	66.80	63.30	63.30	63.30	-3.36%	377,792
Jun 30, 2026	65.50	66.80	65.30	65.50	65.50	-	492,087
Jun 29, 2026	63.30	66.00	63.10	65.50	65.50	2.34%	1,133,926
Jun 26, 2026	68.00	68.00	64.00	64.00	64.00	-4.90%	1,405,474
Jun 25, 2026	70.50	72.20	67.10	67.30	67.30	-3.99%	2,692,681
Jun 24, 2026	66.20	70.30	65.70	70.10	70.10	3.55%	3,223,666
Jun 23, 2026	67.50	68.40	64.20	67.70	67.70	0.59%	934,403
Jun 22, 2026	69.50	70.60	67.20	67.30	67.30	-1.61%	1,304,121
Jun 18, 2026	67.40	71.30	67.40	68.40	68.40	0.88%	2,258,332
Jun 17, 2026	67.40	69.50	66.60	67.80	67.80	1.19%	2,109,944
Jun 16, 2026	69.20	71.40	65.50	67.00	67.00	-1.03%	2,238,197
Jun 15, 2026	68.00	71.30	67.70	67.70	67.70	-0.29%	1,955,351
Jun 12, 2026	66.60	71.00	66.60	67.90	67.90	2.11%	2,063,132
Jun 11, 2026	65.20	68.00	64.00	66.50	66.50	0.45%	1,787,276
Jun 10, 2026	65.40	69.10	64.90	66.20	66.20	1.22%	1,310,224
Jun 9, 2026	68.00	69.20	64.80	65.40	65.40	-1.80%	937,451
Jun 8, 2026	63.50	68.80	63.50	66.60	66.60	-4.45%	1,395,988
Jun 5, 2026	69.40	72.30	65.00	69.70	69.70	1.75%	3,333,477
Jun 4, 2026	70.30	70.60	68.00	68.50	68.50	-2.56%	1,056,934
Jun 3, 2026	73.10	73.50	69.50	70.30	70.30	-1.95%	1,891,476
Jun 2, 2026	68.00	74.50	67.50	71.70	71.70	5.60%	2,163,914
Jun 1, 2026	65.10	67.90	64.60	67.90	67.90	4.30%	752,784
May 29, 2026	65.00	66.70	64.90	65.10	65.10	0.15%	606,007
May 28, 2026	64.60	65.50	63.50	65.00	65.00	0.46%	900,626
May 27, 2026	63.70	66.50	63.60	64.70	64.70	2.70%	1,433,215
May 26, 2026	62.10	64.70	61.80	63.00	63.00	3.79%	1,442,327
May 25, 2026	57.00	62.20	57.00	60.70	60.70	7.24%	1,519,200
May 22, 2026	57.80	57.80	56.60	56.60	56.60	-1.74%	359,830
May 21, 2026	59.10	59.10	57.50	57.60	57.60	-0.86%	164,226
May 20, 2026	61.20	61.20	58.10	58.10	58.10	-3.81%	186,381
May 19, 2026	62.30	62.30	60.10	60.40	60.40	-3.05%	200,055
May 18, 2026	61.00	62.30	59.00	62.30	62.30	-0.95%	531,423
May 15, 2026	57.30	62.90	54.60	62.90	62.90	9.77%	773,997
May 14, 2026	56.90	58.50	56.90	57.30	57.30	0.88%	159,284
May 13, 2026	58.10	58.70	56.50	56.80	56.80	-2.74%	302,497
May 12, 2026	59.80	60.30	58.10	58.40	58.40	-1.35%	452,805
May 11, 2026	59.60	59.70	58.00	59.20	59.20	-0.50%	347,909
May 8, 2026	60.60	61.40	59.40	59.50	59.50	-1.82%	302,642
May 7, 2026	61.00	61.00	60.00	60.60	60.60	-0.33%	231,732
May 6, 2026	62.60	62.60	59.80	60.80	60.80	-2.88%	597,194
May 5, 2026	61.60	63.90	59.90	62.60	62.60	1.95%	1,006,448
May 4, 2026	62.50	62.70	61.10	61.40	61.40	-1.44%	308,232
Apr 30, 2026	63.50	64.00	62.10	62.30	62.30	-1.89%	152,661
Apr 29, 2026	64.90	64.90	63.50	63.50	63.50	-1.70%	117,410