Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.07	0.07	0.07	0.07	0.07	-4.20%	21,334,171
Sep 16, 2025	0.07	0.07	0.07	0.07	0.07	-5.99%	20,169,864
Sep 15, 2025	0.08	0.08	0.07	0.07	0.07	-7.08%	25,459,410
Sep 12, 2025	0.09	0.10	0.06	0.08	0.08	6.17%	119,406,843
Sep 11, 2025	0.07	0.08	0.07	0.07	0.07	6.89%	86,050,476
Sep 10, 2025	0.07	0.09	0.07	0.07	0.07	-3.73%	32,433,017
Sep 9, 2025	0.07	0.08	0.07	0.07	0.07	-10.40%	28,425,707
Sep 8, 2025	0.10	0.10	0.07	0.08	0.08	-21.17%	48,293,615
Sep 5, 2025	0.11	0.12	0.09	0.10	0.10	-63.98%	93,182,749
Sep 4, 2025	0.32	0.33	0.28	0.28	0.28	-11.50%	861,975
Sep 3, 2025	0.32	0.33	0.31	0.32	0.32	0.09%	306,583
Sep 2, 2025	0.31	0.32	0.30	0.32	0.32	6.46%	407,247
Aug 29, 2025	0.32	0.32	0.30	0.30	0.30	-5.06%	407,201
Aug 28, 2025	0.33	0.33	0.32	0.32	0.32	-3.17%	234,984
Aug 27, 2025	0.32	0.34	0.32	0.33	0.33	1.05%	139,760
Aug 26, 2025	0.33	0.35	0.32	0.32	0.32	-3.30%	232,832
Aug 25, 2025	0.32	0.35	0.32	0.34	0.34	0.83%	256,581
Aug 22, 2025	0.30	0.34	0.30	0.33	0.33	7.47%	611,823
Aug 21, 2025	0.36	0.36	0.31	0.31	0.31	-14.00%	804,076
Aug 20, 2025	0.36	0.39	0.36	0.36	0.36	-2.28%	576,885
Aug 19, 2025	0.39	0.40	0.36	0.37	0.37	-6.84%	310,157
Aug 18, 2025	0.38	0.40	0.38	0.40	0.40	0.28%	177,408
Aug 15, 2025	0.40	0.41	0.39	0.40	0.40	-1.30%	316,937
Aug 14, 2025	0.39	0.41	0.39	0.40	0.40	1.81%	161,813
Aug 13, 2025	0.39	0.41	0.38	0.39	0.39	0.20%	158,764
Aug 12, 2025	0.38	0.39	0.36	0.39	0.39	3.24%	158,719
Aug 11, 2025	0.38	0.39	0.37	0.38	0.38	-2.31%	276,892
Aug 8, 2025	0.41	0.42	0.38	0.39	0.39	-5.81%	358,269
Aug 7, 2025	0.39	0.42	0.39	0.41	0.41	-0.43%	333,738
Aug 6, 2025	0.38	0.42	0.37	0.41	0.41	9.68%	683,596
Aug 5, 2025	0.36	0.40	0.36	0.38	0.38	6.36%	614,237
Aug 4, 2025	0.38	0.39	0.35	0.36	0.36	-7.61%	573,058
Aug 1, 2025	0.37	0.40	0.36	0.38	0.38	2.67%	409,487
Jul 31, 2025	0.42	0.42	0.36	0.37	0.37	-8.34%	539,076
Jul 30, 2025	0.41	0.44	0.40	0.41	0.41	0.34%	429,329
Jul 29, 2025	0.44	0.45	0.40	0.41	0.41	-7.15%	1,381,331
Jul 28, 2025	0.44	0.46	0.43	0.44	0.44	2.19%	1,286,825
Jul 25, 2025	0.46	0.48	0.42	0.43	0.43	-25.93%	6,029,854
Jul 24, 2025	0.43	0.63	0.42	0.58	0.58	38.42%	24,962,477
Jul 23, 2025	0.45	0.45	0.42	0.42	0.42	-4.32%	1,109,707
Jul 22, 2025	0.45	0.47	0.43	0.44	0.44	1.34%	855,991
Jul 21, 2025	0.43	0.46	0.43	0.43	0.43	1.60%	986,125
Jul 18, 2025	0.46	0.46	0.41	0.43	0.43	-4.45%	648,862
Jul 17, 2025	0.44	0.49	0.43	0.45	0.45	0.95%	1,455,728
Jul 16, 2025	0.40	0.47	0.40	0.44	0.44	8.06%	2,843,601
Jul 15, 2025	0.42	0.42	0.39	0.41	0.41	2.28%	989,396
Jul 14, 2025	0.43	0.43	0.38	0.40	0.40	-3.53%	2,183,403
Jul 11, 2025	0.41	0.43	0.40	0.41	0.41	-0.53%	959,661
Jul 10, 2025	0.44	0.44	0.40	0.42	0.42	-5.24%	1,252,425
Jul 9, 2025	0.39	0.47	0.39	0.44	0.44	7.00%	2,827,450