Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.90	0.91	0.85	0.91	0.91	-3.19%	47,978
Jun 5, 2026	0.93	0.94	0.83	0.94	0.94	-	51,947
Jun 4, 2026	1.02	1.02	0.87	0.94	0.94	-7.84%	97,552
Jun 3, 2026	0.91	1.03	0.86	1.02	1.02	14.62%	413,447
Jun 2, 2026	0.86	0.91	0.85	0.89	0.89	0.46%	28,844
Jun 1, 2026	0.87	0.93	0.87	0.89	0.89	1.80%	24,036
May 29, 2026	0.90	0.90	0.87	0.87	0.87	-3.30%	32,307
May 28, 2026	0.92	0.95	0.87	0.90	0.90	-1.55%	35,373
May 27, 2026	0.80	0.96	0.79	0.91	0.91	13.91%	225,524
May 26, 2026	0.78	0.82	0.78	0.80	0.80	-2.15%	28,061
May 22, 2026	0.81	0.83	0.78	0.82	0.82	1.22%	24,762
May 21, 2026	0.81	0.81	0.78	0.81	0.81	0.50%	25,191
May 20, 2026	0.83	0.83	0.80	0.81	0.81	-0.54%	27,884
May 19, 2026	0.85	0.85	0.79	0.81	0.81	-4.82%	48,711
May 18, 2026	0.90	0.90	0.82	0.85	0.85	-2.42%	32,409
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
Apr 21, 2026	0.95	0.98	0.93	0.93	0.93	-3.31%	17,428
Apr 20, 2026	0.93	0.97	0.93	0.96	0.96	3.86%	23,650
Apr 17, 2026	0.95	1.02	0.93	0.93	0.93	-4.05%	61,134
Apr 16, 2026	0.98	1.02	0.97	0.97	0.97	-1.04%	65,614
Apr 15, 2026	1.03	1.03	0.93	0.98	0.98	-4.08%	60,759
Apr 14, 2026	1.07	1.07	1.00	1.02	1.02	-0.97%	34,284
Apr 13, 2026	0.98	1.09	0.98	1.03	1.03	5.46%	371,008
Apr 10, 2026	0.97	0.98	0.94	0.98	0.98	1.74%	10,474
Apr 9, 2026	0.95	0.96	0.94	0.96	0.96	-1.03%	6,509
Apr 8, 2026	0.97	0.98	0.93	0.97	0.97	-	9,104
Apr 7, 2026	0.93	0.97	0.93	0.97	0.97	2.13%	37,225
Apr 6, 2026	0.95	0.95	0.92	0.95	0.95	-1.64%	61,642
Apr 2, 2026	0.99	0.99	0.92	0.97	0.97	1.86%	59,045
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%	23,652
Mar 30, 2026	0.97	0.98	0.92	0.97	0.97	-0.12%	12,838
Mar 27, 2026	1.01	1.01	0.88	0.97	0.97	-1.01%	34,147