Yeou Yih Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.75	9.94	9.75	9.89	9.89	0.82%	70,017
Jul 23, 2026	9.80	9.81	9.69	9.81	9.81	-	21,004
Jul 22, 2026	9.70	9.83	9.61	9.81	9.81	-0.30%	30,254
Jul 21, 2026	9.93	9.93	9.73	9.84	9.84	0.92%	66,231
Jul 20, 2026	9.78	9.80	9.60	9.75	9.75	-0.31%	123,445
Jul 17, 2026	9.85	9.85	9.60	9.78	9.78	-1.11%	89,296
Jul 16, 2026	9.97	9.97	9.69	9.89	9.89	0.20%	19,942
Jul 15, 2026	9.83	9.87	9.75	9.87	9.87	0.41%	40,508
Jul 14, 2026	9.83	9.83	9.66	9.83	9.83	-0.20%	55,272
Jul 13, 2026	9.80	9.89	9.78	9.85	9.85	-0.30%	70,012
Jul 9, 2026	9.83	9.88	9.70	9.88	9.88	0.51%	102,302
Jul 8, 2026	9.89	9.89	9.70	9.83	9.83	0.31%	80,359
Jul 7, 2026	9.80	9.86	9.70	9.80	9.80	-0.51%	36,004
Jul 6, 2026	9.81	9.89	9.78	9.85	9.85	0.41%	84,323
Jul 3, 2026	9.70	9.88	9.70	9.81	9.81	1.45%	103,498
Jul 2, 2026	9.62	9.73	9.60	9.67	9.67	0.52%	55,007
Jul 1, 2026	9.62	9.63	9.58	9.62	9.62	-	73,940
Jun 30, 2026	9.79	9.79	9.60	9.62	9.62	-	18,462
Jun 29, 2026	9.68	9.68	9.53	9.62	9.62	-0.62%	55,682
Jun 26, 2026	9.67	9.75	9.50	9.68	9.68	-	111,021
Jun 25, 2026	9.79	9.79	9.55	9.68	9.68	-0.82%	90,013
Jun 24, 2026	9.86	9.86	9.51	9.76	9.76	-	49,266
Jun 23, 2026	9.71	9.76	9.63	9.76	9.76	-0.20%	48,534
Jun 22, 2026	9.83	9.83	9.68	9.78	9.78	-0.20%	61,661
Jun 18, 2026	9.85	9.86	9.72	9.80	9.80	-0.51%	110,003
Jun 17, 2026	9.75	9.88	9.75	9.85	9.85	0.61%	64,687
Jun 16, 2026	9.91	9.91	9.72	9.79	9.79	0.10%	59,006
Jun 15, 2026	9.85	9.90	9.76	9.78	9.78	-0.71%	79,242
Jun 12, 2026	9.84	9.97	9.80	9.85	9.85	-0.40%	80,605
Jun 11, 2026	9.62	9.89	9.60	9.89	9.89	0.41%	61,381
Jun 10, 2026	9.85	9.85	9.71	9.85	9.85	0.31%	31,095
Jun 9, 2026	10.00	10.00	9.68	9.82	9.82	1.03%	120,419
Jun 8, 2026	9.62	9.72	9.55	9.72	9.72	-1.52%	61,055
Jun 5, 2026	9.92	9.92	9.80	9.87	9.87	-1.79%	117,143
Jun 4, 2026	10.00	10.20	9.92	10.05	10.05	0.50%	139,579
Jun 3, 2026	9.87	10.10	9.75	10.00	10.00	3.09%	256,843
Jun 2, 2026	9.66	9.70	9.64	9.70	9.70	0.41%	78,505
Jun 1, 2026	9.69	9.69	9.62	9.66	9.66	-0.31%	91,216
May 29, 2026	9.70	9.90	9.69	9.69	9.69	0.83%	64,749
May 28, 2026	9.62	9.62	9.50	9.61	9.61	-1.44%	31,657
May 27, 2026	9.71	9.82	9.64	9.75	9.75	0.83%	95,279
May 26, 2026	9.75	9.98	9.67	9.67	9.67	-0.31%	98,845
May 25, 2026	9.40	9.77	9.38	9.70	9.70	3.19%	363,291
May 22, 2026	9.45	9.54	9.31	9.40	9.40	-0.53%	142,021
May 21, 2026	9.39	9.55	9.37	9.45	9.45	0.43%	40,964
May 20, 2026	9.35	9.47	9.30	9.41	9.41	-0.74%	29,611
May 19, 2026	9.40	9.52	9.39	9.48	9.48	-0.52%	64,264
May 18, 2026	9.58	9.58	9.45	9.53	9.53	-	13,068
May 15, 2026	9.70	9.70	9.46	9.53	9.53	0.32%	105,345
May 14, 2026	9.46	9.51	9.45	9.50	9.50	-0.63%	105,268