YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.130
+0.010 (0.89%)
Feb 13, 2026, 4:00 PM EST - Market closed
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.13 | 1.24 | 1.13 | 1.13 | 1.13 | 0.89% | 361,579 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.12 | 1.12 | 1.12 | -15.79% | 618,310 |
| Feb 11, 2026 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | 1.53% | 313,122 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 302,347 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.28 | 1.33 | 1.33 | - | 304,554 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | - | 394,222 |
| Feb 5, 2026 | 1.30 | 1.40 | 1.29 | 1.33 | 1.33 | -2.92% | 459,509 |
| Feb 4, 2026 | 1.17 | 1.47 | 1.17 | 1.37 | 1.37 | 13.22% | 1,121,080 |
| Feb 3, 2026 | 1.11 | 1.24 | 1.11 | 1.21 | 1.21 | 2.54% | 564,709 |
| Feb 2, 2026 | 1.05 | 1.19 | 1.03 | 1.18 | 1.18 | 11.32% | 613,548 |
| Jan 30, 2026 | 1.11 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 804,571 |
| Jan 29, 2026 | 1.13 | 1.17 | 1.08 | 1.15 | 1.15 | - | 725,370 |
| Jan 28, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 378,410 |
| Jan 27, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 441,149 |
| Jan 26, 2026 | 1.18 | 1.22 | 1.11 | 1.19 | 1.19 | 2.59% | 594,698 |
| Jan 23, 2026 | 1.18 | 1.25 | 1.07 | 1.16 | 1.16 | -3.33% | 902,669 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.15 | 1.20 | 1.20 | -9.09% | 556,417 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -4.00% | 573,395 |
| Jan 20, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -0.36% | 372,362 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | 0.73% | 485,613 |
| Jan 15, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 718,194 |
| Jan 14, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 1,211,596 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -0.72% | 927,621 |
| Jan 12, 2026 | 1.37 | 1.47 | 1.36 | 1.38 | 1.38 | -0.72% | 960,356 |
| Jan 9, 2026 | 1.34 | 1.41 | 1.32 | 1.39 | 1.39 | 4.51% | 883,391 |
| Jan 8, 2026 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | -0.75% | 638,571 |
| Jan 7, 2026 | 1.30 | 1.39 | 1.28 | 1.34 | 1.34 | 6.35% | 1,447,930 |
| Jan 6, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 643,130 |
| Jan 5, 2026 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 4.76% | 705,545 |
| Jan 2, 2026 | 1.24 | 1.33 | 1.24 | 1.26 | 1.26 | 0.80% | 635,400 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 405,952 |
| Dec 30, 2025 | 1.24 | 1.34 | 1.21 | 1.30 | 1.30 | 2.36% | 463,514 |
| Dec 29, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 329,528 |
| Dec 26, 2025 | 1.24 | 1.33 | 1.20 | 1.30 | 1.30 | 6.56% | 585,684 |
| Dec 24, 2025 | 1.24 | 1.33 | 1.20 | 1.22 | 1.22 | - | 235,363 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 612,745 |
| Dec 22, 2025 | 1.22 | 1.33 | 1.18 | 1.26 | 1.26 | 5.00% | 796,127 |
| Dec 19, 2025 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | -8.40% | 1,225,029 |
| Dec 18, 2025 | 1.40 | 1.43 | 1.13 | 1.31 | 1.31 | -6.09% | 920,421 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.29 | 1.40 | 1.40 | -8.82% | 1,601,910 |
| Dec 16, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | 1.53 | -3.77% | 3,011,757 |
| Dec 15, 2025 | 1.53 | 1.79 | 1.51 | 1.59 | 1.59 | 6.71% | 2,734,454 |
| Dec 12, 2025 | 1.55 | 1.80 | 1.49 | 1.49 | 1.49 | 2.76% | 1,306,249 |
| Dec 11, 2025 | 1.49 | 1.61 | 1.25 | 1.45 | 1.45 | 3.57% | 2,111,423 |
| Dec 10, 2025 | 1.80 | 2.05 | 1.36 | 1.40 | 1.40 | -22.22% | 2,284,898 |
| Dec 9, 2025 | 1.94 | 2.33 | 1.73 | 1.80 | 1.80 | -6.25% | 1,861,534 |
| Dec 8, 2025 | 2.30 | 2.45 | 1.90 | 1.92 | 1.92 | -16.52% | 725,278 |
| Dec 5, 2025 | 2.34 | 2.34 | 2.19 | 2.30 | 2.30 | -1.29% | 385,129 |
| Dec 4, 2025 | 2.12 | 2.38 | 2.02 | 2.33 | 2.33 | 10.95% | 657,676 |
| Dec 3, 2025 | 2.18 | 2.19 | 2.05 | 2.10 | 2.10 | -1.41% | 293,995 |