Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.550
-0.060 (-3.73%)
Nov 17, 2025, 4:00 PM EST - Market closed
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 24,151 |
| Nov 14, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | -2.42% | 26,887 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | -2.37% | 27,641 |
| Nov 12, 2025 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 24,296 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -3.91% | 39,465 |
| Nov 10, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 8.48% | 43,775 |
| Nov 7, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | -1.79% | 83,308 |
| Nov 6, 2025 | 1.82 | 1.84 | 1.60 | 1.68 | 1.68 | -8.20% | 88,814 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | -1.08% | 56,217 |
| Nov 4, 2025 | 2.00 | 2.02 | 1.71 | 1.85 | 1.85 | -10.63% | 100,119 |
| Nov 3, 2025 | 2.31 | 2.34 | 2.00 | 2.07 | 2.07 | -11.54% | 118,187 |
| Oct 31, 2025 | 2.35 | 2.41 | 2.31 | 2.34 | 2.34 | -1.27% | 53,599 |
| Oct 30, 2025 | 2.40 | 2.52 | 2.34 | 2.37 | 2.37 | -2.47% | 66,760 |
| Oct 29, 2025 | 2.39 | 2.50 | 2.38 | 2.43 | 2.43 | -1.22% | 50,816 |
| Oct 28, 2025 | 2.50 | 2.58 | 2.44 | 2.46 | 2.46 | -2.77% | 39,480 |
| Oct 27, 2025 | 2.45 | 2.59 | 2.45 | 2.53 | 2.53 | 5.42% | 75,590 |
| Oct 24, 2025 | 2.40 | 2.52 | 2.40 | 2.40 | 2.40 | -0.41% | 60,934 |
| Oct 23, 2025 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | 2.99% | 57,794 |
| Oct 22, 2025 | 2.50 | 2.55 | 2.26 | 2.34 | 2.34 | -8.24% | 157,850 |
| Oct 21, 2025 | 2.62 | 2.70 | 2.48 | 2.55 | 2.55 | -1.16% | 92,142 |
| Oct 20, 2025 | 2.56 | 2.70 | 2.50 | 2.58 | 2.58 | -1.15% | 125,979 |
| Oct 17, 2025 | 2.58 | 2.61 | 2.45 | 2.61 | 2.61 | -0.76% | 123,196 |
| Oct 16, 2025 | 2.65 | 2.68 | 2.57 | 2.63 | 2.63 | -1.13% | 88,595 |
| Oct 15, 2025 | 2.77 | 2.90 | 2.62 | 2.66 | 2.66 | -5.34% | 145,074 |
| Oct 14, 2025 | 2.94 | 2.97 | 2.79 | 2.81 | 2.81 | -4.75% | 158,477 |
| Oct 13, 2025 | 2.94 | 3.11 | 2.85 | 2.95 | 2.95 | 0.34% | 180,559 |
| Oct 10, 2025 | 3.10 | 3.28 | 2.93 | 2.94 | 2.94 | -5.77% | 258,726 |
| Oct 9, 2025 | 3.01 | 3.21 | 3.01 | 3.12 | 3.12 | 3.65% | 256,083 |
| Oct 8, 2025 | 2.77 | 3.21 | 2.76 | 3.01 | 3.01 | 9.45% | 699,143 |
| Oct 7, 2025 | 2.89 | 2.97 | 2.74 | 2.75 | 2.75 | -9.84% | 556,068 |
| Oct 6, 2025 | 3.00 | 3.23 | 2.90 | 3.05 | 3.05 | 18.22% | 3,337,010 |
| Oct 3, 2025 | 2.58 | 3.34 | 2.50 | 2.58 | 2.58 | 0.78% | 2,412,925 |
| Oct 2, 2025 | 2.57 | 2.64 | 2.50 | 2.56 | 2.56 | -3.03% | 350,236 |
| Oct 1, 2025 | 3.12 | 3.23 | 2.50 | 2.64 | 2.64 | -16.19% | 624,171 |
| Sep 30, 2025 | 3.33 | 3.49 | 2.82 | 3.15 | 3.15 | -12.69% | 680,553 |
| Sep 29, 2025 | 4.36 | 4.64 | 3.60 | 3.61 | 3.61 | -32.89% | 1,016,948 |
| Sep 26, 2025 | 8.00 | 8.77 | 5.20 | 5.38 | 5.38 | -31.08% | 2,118,197 |
| Sep 25, 2025 | 7.59 | 8.34 | 7.04 | 7.80 | 7.80 | -8.19% | 1,215,637 |
| Sep 24, 2025 | 9.92 | 10.48 | 7.78 | 8.50 | 8.50 | 42.17% | 8,594,588 |
| Sep 23, 2025 | 5.50 | 6.40 | 5.50 | 5.98 | 5.98 | -10.75% | 1,931,626 |
| Sep 22, 2025 | 7.94 | 8.70 | 6.40 | 6.70 | 6.70 | -3.79% | 1,778,476 |
| Sep 19, 2025 | 7.15 | 11.84 | 6.66 | 6.96 | 6.96 | 15.23% | 8,129,461 |
| Sep 18, 2025 | 5.20 | 6.56 | 4.59 | 6.04 | 6.04 | 14.05% | 1,035,854 |
| Sep 17, 2025 | 5.56 | 5.60 | 5.20 | 5.30 | 5.30 | -4.20% | 282,554 |
| Sep 16, 2025 | 5.52 | 5.62 | 5.30 | 5.53 | 5.53 | -5.99% | 252,123 |
| Sep 15, 2025 | 6.38 | 6.38 | 5.62 | 5.88 | 5.88 | -7.08% | 318,242 |
| Sep 12, 2025 | 7.19 | 7.66 | 5.00 | 6.33 | 6.33 | 6.17% | 1,492,585 |
| Sep 11, 2025 | 5.84 | 6.34 | 5.52 | 5.96 | 5.96 | 6.89% | 1,075,630 |
| Sep 10, 2025 | 5.98 | 7.10 | 5.22 | 5.58 | 5.58 | -3.73% | 405,412 |
| Sep 9, 2025 | 5.76 | 6.28 | 5.62 | 5.79 | 5.79 | -10.40% | 355,321 |