Y-S Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.00	37.80	34.20	34.25	34.25	-0.72%	970,739
Jun 4, 2026	31.40	34.50	31.25	34.50	34.50	9.87%	506,386
Jun 3, 2026	30.85	31.45	30.75	31.40	31.40	2.28%	248,926
Jun 2, 2026	30.55	31.20	29.90	30.70	30.70	2.68%	184,555
Jun 1, 2026	29.55	31.50	29.55	29.90	29.90	1.18%	203,368
May 29, 2026	31.05	31.05	29.50	29.55	29.55	-2.15%	174,429
May 28, 2026	29.75	30.25	29.75	30.20	30.20	1.51%	132,692
May 27, 2026	30.35	31.00	29.75	29.75	29.75	-0.34%	144,806
May 26, 2026	30.35	30.35	29.80	29.85	29.85	-1.65%	181,449
May 25, 2026	31.00	31.20	30.35	30.35	30.35	-3.34%	190,758
May 22, 2026	31.80	31.80	31.00	31.40	31.40	0.16%	168,583
May 21, 2026	30.95	32.45	30.80	31.35	31.35	4.15%	293,651
May 20, 2026	29.75	30.85	29.60	30.10	30.10	2.38%	90,082
May 19, 2026	29.30	29.75	29.05	29.40	29.40	-1.67%	171,530
May 18, 2026	29.60	29.90	29.15	29.90	29.90	-0.33%	95,381
May 15, 2026	31.00	31.00	30.00	30.00	30.00	-3.23%	242,524
May 14, 2026	32.55	32.55	30.45	31.00	31.00	-4.91%	370,379
May 13, 2026	31.85	34.50	31.65	32.60	32.60	2.19%	486,514
May 12, 2026	30.95	31.90	30.55	31.90	31.90	1.92%	216,847
May 11, 2026	30.90	31.50	30.90	31.30	31.30	-1.57%	105,420
May 8, 2026	32.00	33.55	31.60	31.80	31.80	-1.09%	303,933
May 7, 2026	32.85	33.00	32.05	32.15	32.15	-1.98%	231,689
May 6, 2026	34.70	34.70	32.80	32.80	32.80	-2.67%	333,160
May 5, 2026	33.20	35.20	33.20	33.70	33.70	2.12%	286,400
May 4, 2026	35.00	35.00	33.00	33.00	33.00	-3.51%	341,045
Apr 30, 2026	34.40	35.95	34.10	34.20	34.20	-	455,219
Apr 29, 2026	35.30	37.70	34.20	34.20	34.20	-4.07%	887,277
Apr 28, 2026	39.85	39.85	35.65	35.65	35.65	-9.97%	1,826,520
Apr 27, 2026	38.50	39.60	37.80	39.60	39.60	10.00%	650,693
Apr 24, 2026	35.90	36.00	34.75	36.00	36.00	9.92%	439,300
Apr 23, 2026	30.70	32.75	30.15	32.75	32.75	9.90%	880,029
Apr 22, 2026	31.90	32.15	29.60	29.80	29.80	-0.33%	538,324
Apr 21, 2026	27.30	29.90	27.10	29.90	29.90	9.93%	365,677
Apr 20, 2026	28.90	28.90	27.00	27.20	27.20	-5.88%	333,573
Apr 17, 2026	29.65	29.65	28.90	28.90	28.90	-1.03%	159,278
Apr 16, 2026	29.05	29.75	28.80	29.20	29.20	0.69%	140,666
Apr 15, 2026	28.55	29.45	28.35	29.00	29.00	1.75%	95,784
Apr 14, 2026	28.50	29.10	28.15	28.50	28.50	1.24%	49,119
Apr 13, 2026	28.40	28.80	28.15	28.15	28.15	-0.88%	64,653
Apr 10, 2026	28.90	29.15	28.40	28.40	28.40	-1.39%	71,644
Apr 9, 2026	29.35	29.35	28.50	28.80	28.80	-1.87%	110,916
Apr 8, 2026	29.45	29.65	29.30	29.35	29.35	0.86%	100,023
Apr 7, 2026	29.45	30.10	29.10	29.10	29.10	-2.02%	50,350
Apr 2, 2026	30.25	30.40	29.70	29.70	29.70	-1.82%	57,126
Apr 1, 2026	29.20	30.65	29.20	30.25	30.25	4.85%	115,344
Mar 31, 2026	30.00	30.15	28.85	28.85	28.85	-3.83%	159,351
Mar 30, 2026	30.60	30.65	30.00	30.00	30.00	-4.00%	149,107
Mar 27, 2026	31.00	31.30	30.60	31.25	31.25	-	94,413
Mar 26, 2026	31.50	33.85	31.25	31.25	31.25	-0.79%	322,769
Mar 25, 2026	29.00	31.50	28.00	31.50	31.50	9.95%	277,037