Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.72	0.77	0.71	0.73	0.73	2.51%	28,852
Jul 23, 2026	0.74	0.75	0.70	0.71	0.71	-5.00%	13,940
Jul 22, 2026	0.78	0.78	0.71	0.75	0.75	-7.30%	49,174
Jul 21, 2026	0.76	0.84	0.71	0.81	0.81	3.67%	98,818
Jul 20, 2026	0.73	0.79	0.70	0.78	0.78	3.57%	31,199
Jul 17, 2026	0.70	0.76	0.70	0.75	0.75	5.06%	52,502
Jul 16, 2026	0.71	0.73	0.66	0.72	0.72	-1.51%	72,429
Jul 15, 2026	0.75	0.75	0.68	0.73	0.73	-1.18%	268,472
Jul 14, 2026	0.90	0.90	0.65	0.74	0.74	-20.74%	1,532,399
Jul 13, 2026	0.91	0.99	0.89	0.93	0.93	-6.43%	37,187
Jul 10, 2026	0.79	1.01	0.79	0.99	0.99	20.98%	592,197
Jul 9, 2026	0.83	0.85	0.78	0.82	0.82	-2.06%	70,524
Jul 8, 2026	0.76	0.99	0.71	0.84	0.84	17.61%	1,460,417
Jul 7, 2026	0.70	0.72	0.70	0.71	0.71	0.75%	16,751
Jul 6, 2026	0.75	0.75	0.70	0.71	0.71	-3.23%	46,984
Jul 2, 2026	0.75	0.80	0.73	0.73	0.73	-4.34%	58,432
Jul 1, 2026	0.79	0.82	0.75	0.76	0.76	-1.55%	34,602
Jun 30, 2026	0.81	0.81	0.77	0.78	0.78	-6.93%	62,280
Jun 29, 2026	0.81	0.87	0.77	0.83	0.83	2.95%	29,346
Jun 26, 2026	0.77	0.82	0.77	0.81	0.81	0.25%	129,919
Jun 25, 2026	0.74	0.81	0.72	0.81	0.81	-0.25%	226,223
Jun 24, 2026	0.84	0.88	0.81	0.81	0.81	-1.81%	50,069
Jun 23, 2026	0.83	0.84	0.81	0.83	0.83	-2.25%	25,139
Jun 22, 2026	0.88	0.89	0.80	0.84	0.84	-7.13%	127,737
Jun 18, 2026	0.87	0.91	0.86	0.91	0.91	-5.34%	51,043
Jun 17, 2026	0.99	0.99	0.92	0.96	0.96	-5.87%	32,645
Jun 16, 2026	0.87	1.05	0.87	1.02	1.02	13.46%	189,380
Jun 15, 2026	0.92	0.92	0.85	0.90	0.90	-0.95%	52,713
Jun 12, 2026	0.94	0.94	0.84	0.91	0.91	-4.45%	68,229
Jun 11, 2026	1.00	1.00	0.90	0.95	0.95	-4.91%	151,945
Jun 10, 2026	0.91	1.06	0.87	1.00	1.00	12.23%	960,614
Jun 9, 2026	0.89	1.02	0.87	0.89	0.89	-2.19%	234,903
Jun 8, 2026	0.90	0.91	0.85	0.91	0.91	-3.19%	49,040
Jun 5, 2026	0.93	0.94	0.83	0.94	0.94	-	52,087
Jun 4, 2026	1.02	1.02	0.87	0.94	0.94	-7.84%	100,166
Jun 3, 2026	0.91	1.03	0.86	1.02	1.02	14.62%	419,602
Jun 2, 2026	0.86	0.91	0.85	0.89	0.89	0.46%	29,240
Jun 1, 2026	0.87	0.93	0.87	0.89	0.89	1.80%	26,269
May 29, 2026	0.90	0.90	0.87	0.87	0.87	-3.30%	32,895
May 28, 2026	0.92	0.95	0.87	0.90	0.90	-1.55%	36,841
May 27, 2026	0.80	0.96	0.79	0.91	0.91	13.91%	366,775
May 26, 2026	0.78	0.82	0.78	0.80	0.80	-2.15%	28,102
May 22, 2026	0.81	0.83	0.78	0.82	0.82	1.22%	25,664
May 21, 2026	0.81	0.81	0.78	0.81	0.81	0.50%	26,769
May 20, 2026	0.83	0.83	0.80	0.81	0.81	-0.54%	28,187
May 19, 2026	0.85	0.85	0.79	0.81	0.81	-4.82%	49,489
May 18, 2026	0.90	0.90	0.82	0.85	0.85	-2.42%	38,680
May 15, 2026	0.92	0.93	0.87	0.87	0.87	-3.07%	29,277
May 14, 2026	0.92	0.93	0.90	0.90	0.90	-1.24%	46,371
May 13, 2026	0.90	0.94	0.90	0.91	0.91	0.35%	48,675