Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.84	0.94	0.84	0.91	0.91	7.86%	73,972
May 11, 2026	0.94	0.96	0.84	0.84	0.84	-12.28%	98,148
May 8, 2026	1.07	1.07	0.96	0.96	0.96	-10.28%	174,651
May 7, 2026	1.12	1.13	1.07	1.07	1.07	-6.14%	188,591
May 6, 2026	1.22	1.27	1.13	1.14	1.14	-9.52%	167,369
May 5, 2026	1.24	1.30	1.19	1.26	1.26	2.44%	399,742
May 4, 2026	1.30	1.40	1.23	1.23	1.23	-3.91%	248,973
May 1, 2026	1.21	1.34	1.21	1.28	1.28	8.47%	394,737
Apr 30, 2026	1.23	1.33	1.13	1.18	1.18	-7.81%	581,691
Apr 29, 2026	1.52	1.59	1.26	1.28	1.28	-16.88%	1,404,941
Apr 28, 2026	1.65	1.68	1.26	1.54	1.54	-33.62%	3,985,288
Apr 27, 2026	1.45	2.57	1.28	2.32	2.32	149.62%	179,908,331
Apr 24, 2026	0.93	0.93	0.91	0.93	0.93	-1.13%	14,977
Apr 23, 2026	0.98	0.98	0.93	0.94	0.94	-1.67%	16,587
Apr 22, 2026	0.94	0.96	0.94	0.96	0.96	2.46%	17,929