Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.36	1.36	1.15	1.24	1.24	-9.49%	34,107
Sep 24, 2026	1.36	1.37	1.29	1.37	1.37	4.58%	32,236
Sep 23, 2026	1.32	1.35	1.29	1.31	1.31	-5.07%	20,133
Sep 22, 2026	1.34	1.41	1.34	1.38	1.38	1.47%	8,459
Sep 21, 2026	1.33	1.39	1.33	1.36	1.36	2.26%	19,140
Sep 18, 2026	1.30	1.36	1.30	1.33	1.33	2.31%	19,948
Sep 17, 2026	1.26	1.35	1.26	1.30	1.30	4.00%	31,503
Sep 16, 2026	1.35	1.37	1.24	1.25	1.25	-9.42%	20,137
Sep 15, 2026	1.39	1.40	1.33	1.38	1.38	-1.43%	19,214
Sep 14, 2026	1.39	1.45	1.36	1.40	1.40	0.72%	24,092
Sep 11, 2026	1.45	1.47	1.39	1.39	1.39	-7.33%	29,809
Sep 10, 2026	1.56	1.58	1.50	1.50	1.50	-3.85%	25,799
Sep 9, 2026	1.55	1.59	1.50	1.56	1.56	0.65%	37,489
Sep 8, 2026	1.59	1.59	1.51	1.55	1.55	-1.90%	33,969
Sep 4, 2026	1.71	1.71	1.58	1.58	1.58	-10.23%	59,538
Sep 3, 2026	1.77	1.84	1.70	1.76	1.76	1.73%	31,881
Sep 2, 2026	1.80	1.92	1.71	1.73	1.73	-7.98%	70,609
Sep 1, 2026	1.84	2.06	1.73	1.88	1.88	-4.08%	58,178
Aug 31, 2026	2.05	2.09	1.85	1.96	1.96	-8.41%	136,512
Aug 28, 2026	2.28	2.28	1.98	2.14	2.14	-14.40%	361,560
Aug 27, 2026	2.63	2.69	2.21	2.50	2.50	-0.79%	29,777,750
Aug 26, 2026	2.59	2.68	2.50	2.52	2.52	-2.70%	2,877
Aug 25, 2026	2.68	2.70	2.45	2.59	2.59	-2.63%	10,221
Aug 24, 2026	2.95	2.95	2.29	2.66	2.66	-9.68%	23,632
Aug 21, 2026	2.80	3.02	2.53	2.95	2.95	5.18%	11,422
Aug 20, 2026	2.87	2.89	2.70	2.80	2.80	-2.44%	15,059
Aug 19, 2026	2.88	2.92	2.64	2.87	2.87	-0.35%	10,188
Aug 18, 2026	3.01	3.01	2.80	2.88	2.88	-2.70%	26,423
Aug 17, 2026	2.85	3.17	2.77	2.96	2.96	3.86%	86,494
Aug 14, 2026	2.89	2.89	2.83	2.85	2.85	-1.04%	3,339
Aug 13, 2026	2.77	3.00	2.70	2.88	2.88	6.27%	23,823
Aug 12, 2026	3.02	3.02	2.67	2.71	2.71	-10.86%	13,111
Aug 11, 2026	2.81	3.04	2.61	3.04	3.04	8.19%	50,481
Aug 10, 2026	2.66	2.92	2.66	2.81	2.81	5.64%	32,609
Aug 7, 2026	2.47	2.80	2.40	2.66	2.66	5.98%	44,376
Aug 6, 2026	2.26	2.63	2.22	2.51	2.51	11.56%	161,698
Aug 5, 2026	2.27	2.38	2.20	2.25	2.25	-0.44%	34,252
Aug 4, 2026	2.28	2.41	2.19	2.26	2.26	-2.59%	32,814
Aug 3, 2026	2.29	2.42	2.20	2.32	2.32	0.43%	75,959
Jul 31, 2026	2.29	2.38	2.13	2.31	2.31	-5.33%	96,515
Jul 30, 2026	3.08	4.98	1.90	2.44	2.44	-17.50%	2,033,058
Jul 29, 2026	3.19	3.19	2.78	2.96	2.96	-5.93%	16,979
Jul 28, 2026	3.49	3.49	3.12	3.14	3.14	-12.94%	22,231
Jul 27, 2026	3.80	3.80	3.43	3.61	3.61	-1.05%	17,348
Jul 24, 2026	3.60	3.83	3.55	3.65	3.65	2.51%	5,966
Jul 23, 2026	3.70	3.74	3.50	3.56	3.56	-5.00%	2,788
Jul 22, 2026	3.92	3.92	3.56	3.75	3.75	-7.30%	10,035
Jul 21, 2026	3.80	4.21	3.56	4.04	4.04	3.67%	19,958
Jul 20, 2026	3.66	3.95	3.50	3.90	3.90	3.57%	7,194
Jul 17, 2026	3.48	3.80	3.48	3.77	3.77	5.06%	14,400