Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.65	1.68	1.26	1.54	1.54	-33.62%	3,865,947
Apr 27, 2026	1.45	2.57	1.28	2.32	2.32	149.62%	173,229,724
Apr 24, 2026	0.93	0.93	0.91	0.93	0.93	-1.13%	13,817
Apr 23, 2026	0.98	0.98	0.93	0.94	0.94	-1.67%	16,575
Apr 22, 2026	0.94	0.96	0.94	0.96	0.96	2.47%	16,868
Apr 21, 2026	0.95	0.98	0.93	0.93	0.93	-3.31%	15,698
Apr 20, 2026	0.93	0.97	0.93	0.96	0.96	3.86%	23,580
Apr 17, 2026	0.95	1.02	0.93	0.93	0.93	-4.05%	60,519
Apr 16, 2026	0.98	1.02	0.97	0.97	0.97	-1.04%	65,130
Apr 15, 2026	1.03	1.03	0.93	0.98	0.98	-4.08%	60,287
Apr 14, 2026	1.07	1.07	1.00	1.02	1.02	-0.97%	34,245
Apr 13, 2026	0.98	1.09	0.98	1.03	1.03	5.46%	363,516
Apr 10, 2026	0.97	0.98	0.94	0.98	0.98	1.74%	10,473
Apr 9, 2026	0.95	0.96	0.94	0.96	0.96	-1.03%	6,209
Apr 8, 2026	0.97	0.98	0.93	0.97	0.97	-	8,990
Apr 7, 2026	0.93	0.97	0.93	0.97	0.97	2.13%	36,722
Apr 6, 2026	0.95	0.95	0.92	0.95	0.95	-1.64%	59,047
Apr 2, 2026	0.99	0.99	0.92	0.97	0.97	1.86%	57,888
Apr 1, 2026	0.95	0.95	0.92	0.95	0.95	-2.26%	10,236
Mar 31, 2026	0.95	0.97	0.93	0.97	0.97	0.11%	23,501
Mar 30, 2026	0.97	0.98	0.92	0.97	0.97	-0.12%	12,837
Mar 27, 2026	1.01	1.01	0.88	0.97	0.97	-1.01%	32,395
Mar 26, 2026	0.94	0.98	0.92	0.98	0.98	3.29%	338,625
Mar 25, 2026	0.93	1.00	0.93	0.95	0.95	2.00%	9,402
Mar 24, 2026	0.95	0.95	0.93	0.93	0.93	-6.05%	7,699
Mar 23, 2026	1.00	1.00	0.91	0.99	0.99	1.65%	15,100
Mar 20, 2026	0.97	1.01	0.96	0.97	0.97	-3.57%	11,227
Mar 19, 2026	1.01	1.03	0.96	1.01	1.01	-1.94%	49,548
Mar 18, 2026	0.91	1.03	0.89	1.03	1.03	3.00%	90,774
Mar 17, 2026	0.82	1.04	0.79	1.00	1.00	24.84%	389,190
Mar 16, 2026	0.78	0.82	0.78	0.80	0.80	4.03%	13,785
Mar 13, 2026	0.79	0.80	0.75	0.77	0.77	-2.53%	15,221
Mar 12, 2026	0.86	0.86	0.77	0.79	0.79	-6.87%	59,683
Mar 11, 2026	0.90	0.90	0.83	0.85	0.85	-5.74%	74,296
Mar 10, 2026	1.07	1.07	0.88	0.90	0.90	-15.09%	563,842
Mar 9, 2026	1.08	1.09	1.05	1.06	1.06	-1.85%	16,540
Mar 6, 2026	1.02	1.10	1.02	1.08	1.08	0.93%	19,049
Mar 5, 2026	1.15	1.18	1.07	1.07	1.07	-8.55%	40,356
Mar 4, 2026	1.17	1.26	1.17	1.17	1.17	-	14,604
Mar 3, 2026	1.13	1.23	1.13	1.17	1.17	0.86%	9,312
Mar 2, 2026	1.18	1.24	1.14	1.16	1.16	-2.52%	9,772
Feb 27, 2026	1.29	1.29	1.17	1.19	1.19	-5.56%	13,023
Feb 26, 2026	1.26	1.30	1.26	1.26	1.26	0.80%	8,726
Feb 25, 2026	1.26	1.32	1.25	1.25	1.25	-0.79%	7,844
Feb 24, 2026	1.25	1.27	1.25	1.26	1.26	2.44%	10,685
Feb 23, 2026	1.27	1.28	1.23	1.23	1.23	-2.38%	21,952
Feb 20, 2026	1.31	1.32	1.26	1.26	1.26	-2.33%	11,121
Feb 19, 2026	1.24	1.30	1.24	1.29	1.29	1.98%	18,337
Feb 18, 2026	1.23	1.34	1.23	1.27	1.27	0.40%	35,855
Feb 17, 2026	1.27	1.31	1.25	1.26	1.26	-0.79%	7,013