Yao Sheng Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	62.80	66.60	62.00	64.60	64.60	1.73%	501,529
Apr 27, 2026	65.90	65.90	62.20	63.50	63.50	-2.46%	418,878
Apr 24, 2026	66.00	66.00	64.80	65.10	65.10	-0.91%	264,421
Apr 23, 2026	67.70	67.70	65.10	65.70	65.70	-2.38%	393,436
Apr 22, 2026	70.00	70.50	66.70	67.30	67.30	-2.32%	623,842
Apr 21, 2026	66.60	68.90	65.10	68.90	68.90	5.84%	697,982
Apr 20, 2026	65.20	66.60	64.90	65.10	65.10	-0.46%	254,881
Apr 17, 2026	66.80	67.90	65.20	65.40	65.40	-2.97%	530,173
Apr 16, 2026	67.50	68.60	66.20	67.40	67.40	0.30%	418,748
Apr 15, 2026	68.40	68.90	67.10	67.20	67.20	1.05%	423,626
Apr 14, 2026	65.80	68.00	65.10	66.50	66.50	1.68%	260,361
Apr 13, 2026	65.40	67.00	64.90	65.40	65.40	0.15%	160,033
Apr 10, 2026	66.10	66.40	65.10	65.30	65.30	-1.80%	229,129
Apr 9, 2026	68.10	69.00	66.50	66.50	66.50	-2.35%	150,119
Apr 8, 2026	68.50	69.50	67.00	68.10	68.10	3.34%	359,086
Apr 7, 2026	65.30	66.40	64.60	65.90	65.90	0.15%	138,995
Apr 2, 2026	68.80	69.00	65.80	65.80	65.80	-1.79%	163,381
Apr 1, 2026	66.40	67.20	66.00	67.00	67.00	2.60%	113,496
Mar 31, 2026	65.80	67.80	64.50	65.30	65.30	-0.91%	540,001
Mar 30, 2026	66.00	67.50	65.50	65.90	65.90	-1.79%	230,149
Mar 27, 2026	68.10	68.20	66.50	67.10	67.10	-0.89%	143,073
Mar 26, 2026	68.30	68.60	67.60	67.70	67.70	-0.88%	119,217
Mar 25, 2026	67.90	70.30	67.90	68.30	68.30	0.44%	241,253
Mar 24, 2026	69.80	71.00	67.10	68.00	68.00	-2.16%	370,969
Mar 23, 2026	69.20	71.20	66.30	69.50	69.50	0.14%	1,258,888
Mar 20, 2026	68.10	70.90	68.10	69.40	69.40	1.31%	249,693
Mar 19, 2026	70.20	70.20	68.50	68.50	68.50	-2.84%	309,463
Mar 18, 2026	73.00	73.20	70.20	70.50	70.50	-0.42%	577,527