Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	2.57	2.57	2.30	2.10	-	-9.09%	31,901
May 5, 2025	2.36	2.48	2.31	2.31	2.31	1.54%	25,127
May 2, 2025	2.08	2.49	2.08	2.28	2.28	6.81%	33,926
May 1, 2025	2.44	2.58	2.11	2.13	2.13	-14.80%	220,301
Apr 30, 2025	2.76	2.87	2.41	2.50	2.50	-13.49%	32,175
Apr 29, 2025	2.47	2.97	2.27	2.89	2.89	17.96%	18,161
Apr 28, 2025	2.25	2.48	2.21	2.45	2.45	3.38%	22,259
Apr 25, 2025	2.19	2.42	2.15	2.37	2.37	6.28%	26,246
Apr 24, 2025	1.78	2.50	1.75	2.23	2.23	14.36%	89,142
Apr 23, 2025	1.87	1.96	1.87	1.95	1.95	0.52%	10,776
Apr 22, 2025	1.78	2.15	1.78	1.94	1.94	3.74%	14,497
Apr 21, 2025	1.75	2.11	1.75	1.87	1.87	6.86%	19,383
Apr 17, 2025	1.80	1.82	1.61	1.75	1.75	-2.78%	26,323
Apr 16, 2025	1.84	1.93	1.80	1.80	1.80	-6.74%	9,244
Apr 15, 2025	1.89	2.04	1.88	1.93	1.93	-6.76%	12,861
Apr 14, 2025	1.85	2.07	1.85	2.07	2.07	13.74%	11,312
Apr 11, 2025	2.05	2.17	1.81	1.82	1.82	-10.34%	37,115
Apr 10, 2025	2.10	2.32	2.01	2.03	2.03	-5.58%	13,960
Apr 9, 2025	2.13	2.15	2.10	2.15	2.15	3.37%	4,817
Apr 8, 2025	2.19	2.36	2.08	2.08	2.08	-10.34%	46,674
Apr 7, 2025	2.15	2.37	2.09	2.32	2.32	9.95%	16,630
Apr 4, 2025	2.16	2.21	2.06	2.11	2.11	0.48%	62,493
Apr 3, 2025	2.24	2.31	2.07	2.10	2.10	-2.78%	96,978
Apr 2, 2025	2.24	2.39	2.13	2.16	2.16	-1.82%	34,858
Apr 1, 2025	2.27	2.44	2.11	2.20	2.20	-3.08%	45,312
Mar 31, 2025	2.27	2.27	2.27	2.27	2.27	-5.42%	355
Mar 28, 2025	2.45	2.56	2.40	2.40	2.40	-0.58%	6,557
Mar 27, 2025	2.41	2.45	2.35	2.41	2.41	0.17%	27,185
Mar 26, 2025	2.39	2.50	2.39	2.41	2.41	0.67%	4,354
Mar 25, 2025	2.36	2.50	2.36	2.39	2.39	-0.25%	19,752
Mar 24, 2025	2.42	2.43	2.40	2.40	2.40	-2.44%	3,180
Mar 21, 2025	2.38	2.49	2.35	2.46	2.46	6.03%	12,350
Mar 20, 2025	2.35	2.45	2.19	2.32	2.32	0.43%	11,272
Mar 19, 2025	2.56	2.70	2.18	2.31	2.31	-3.75%	106,203
Mar 18, 2025	2.40	2.54	2.35	2.40	2.40	3.90%	30,045
Mar 17, 2025	2.64	2.64	2.29	2.31	2.31	-9.77%	25,484
Mar 14, 2025	2.36	2.60	2.29	2.56	2.56	13.27%	28,141
Mar 13, 2025	2.36	2.56	2.22	2.26	2.26	-4.07%	141,046
Mar 12, 2025	1.71	2.45	1.71	2.36	2.36	25.99%	124,765
Mar 11, 2025	1.67	1.91	1.65	1.87	1.87	13.33%	57,611
Mar 10, 2025	1.71	1.83	1.58	1.65	1.65	-9.84%	14,042
Mar 7, 2025	1.90	1.96	1.70	1.83	1.83	-8.04%	36,558
Mar 6, 2025	2.17	2.38	1.93	1.99	1.99	-4.33%	45,962
Mar 5, 2025	2.41	2.55	2.08	2.08	2.08	-7.96%	204,153
Mar 4, 2025	2.27	2.60	2.20	2.26	2.26	-2.16%	86,410
Mar 3, 2025	2.32	2.32	2.25	2.31	2.31	-3.23%	7,630
Feb 28, 2025	2.41	2.41	2.39	2.39	2.39	-0.95%	2,419
Feb 27, 2025	2.30	2.66	2.30	2.41	2.41	-3.98%	4,240
Feb 26, 2025	2.53	2.68	2.49	2.51	2.51	-1.57%	34,858
Feb 25, 2025	2.45	2.69	2.45	2.55	2.55	-3.04%	7,262