YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
2.610
-0.190 (-6.79%)
Sep 25, 2025, 1:52 PM EDT - Market open
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.70 | 2.81 | 2.70 | 2.66 | - | -5.00% | 85,724 |
| Sep 24, 2025 | 3.08 | 3.08 | 2.62 | 2.80 | 2.80 | -6.04% | 2,023,695 |
| Sep 23, 2025 | 2.62 | 3.22 | 2.62 | 2.98 | 2.98 | 7.58% | 930,991 |
| Sep 22, 2025 | 2.80 | 2.85 | 2.68 | 2.77 | 2.77 | -1.07% | 30,055 |
| Sep 19, 2025 | 3.30 | 3.30 | 2.71 | 2.80 | 2.80 | -11.67% | 1,136,528 |
| Sep 18, 2025 | 2.96 | 3.24 | 2.91 | 3.17 | 3.17 | 1.60% | 58,501 |
| Sep 17, 2025 | 2.78 | 3.43 | 2.64 | 3.12 | 3.12 | 17.29% | 847,031 |
| Sep 16, 2025 | 3.05 | 5.01 | 2.52 | 2.66 | 2.66 | 1.14% | 8,161,559 |
| Sep 15, 2025 | 2.73 | 2.74 | 2.63 | 2.63 | 2.63 | 0.77% | 27,154 |
| Sep 12, 2025 | 2.39 | 2.80 | 2.38 | 2.61 | 2.61 | 5.67% | 204,587 |
| Sep 11, 2025 | 2.43 | 2.59 | 2.43 | 2.47 | 2.47 | -0.40% | 49,290 |
| Sep 10, 2025 | 2.36 | 2.50 | 2.36 | 2.48 | 2.48 | 1.22% | 78,394 |
| Sep 9, 2025 | 2.39 | 2.55 | 2.32 | 2.45 | 2.45 | 1.24% | 503,699 |
| Sep 8, 2025 | 2.35 | 2.45 | 2.34 | 2.42 | 2.42 | 2.54% | 57,954 |
| Sep 5, 2025 | 2.50 | 2.60 | 2.23 | 2.36 | 2.36 | -3.67% | 56,403 |
| Sep 4, 2025 | 2.32 | 2.47 | 2.32 | 2.45 | 2.45 | 1.24% | 85,128 |
| Sep 3, 2025 | 2.29 | 2.49 | 2.26 | 2.42 | 2.42 | 7.56% | 98,039 |
| Sep 2, 2025 | 2.23 | 2.40 | 2.15 | 2.25 | 2.25 | -4.26% | 126,873 |
| Aug 29, 2025 | 2.40 | 2.45 | 2.35 | 2.35 | 2.35 | -2.49% | 125,148 |
| Aug 28, 2025 | 2.41 | 2.60 | 2.40 | 2.41 | 2.41 | - | 30,830 |
| Aug 27, 2025 | 2.42 | 2.52 | 2.38 | 2.41 | 2.41 | -1.23% | 228,007 |
| Aug 26, 2025 | 2.65 | 2.76 | 2.40 | 2.44 | 2.44 | -4.31% | 731,169 |
| Aug 25, 2025 | 2.43 | 2.75 | 2.43 | 2.55 | 2.55 | 2.00% | 250,089 |
| Aug 22, 2025 | 2.45 | 2.55 | 2.40 | 2.50 | 2.50 | 2.88% | 409,743 |
| Aug 21, 2025 | 2.53 | 2.56 | 2.36 | 2.43 | 2.43 | -5.45% | 153,382 |
| Aug 20, 2025 | 2.56 | 2.78 | 2.31 | 2.57 | 2.57 | -3.02% | 1,980,185 |
| Aug 19, 2025 | 1.88 | 2.74 | 1.88 | 2.65 | 2.65 | 37.31% | 5,612,005 |
| Aug 18, 2025 | 2.02 | 2.18 | 1.93 | 1.93 | 1.93 | - | 68,755 |
| Aug 15, 2025 | 1.95 | 2.21 | 1.68 | 1.93 | 1.93 | -1.53% | 113,326 |
| Aug 14, 2025 | 2.20 | 2.31 | 1.89 | 1.96 | 1.96 | -4.39% | 111,839 |
| Aug 13, 2025 | 2.31 | 2.52 | 2.04 | 2.05 | 2.05 | -6.82% | 733,919 |
| Aug 12, 2025 | 2.74 | 2.94 | 2.10 | 2.20 | 2.20 | -3.08% | 647,005 |
| Aug 11, 2025 | 2.72 | 3.21 | 2.27 | 2.27 | 2.27 | -11.15% | 482,670 |
| Aug 8, 2025 | 2.80 | 2.96 | 2.55 | 2.56 | 2.56 | -9.72% | 170,356 |
| Aug 7, 2025 | 2.95 | 3.10 | 2.72 | 2.83 | 2.83 | -4.07% | 194,127 |
| Aug 6, 2025 | 3.01 | 3.21 | 2.92 | 2.95 | 2.95 | -4.84% | 186,778 |
| Aug 5, 2025 | 3.03 | 3.33 | 2.95 | 3.10 | 3.10 | -0.64% | 126,155 |
| Aug 4, 2025 | 3.25 | 3.73 | 2.95 | 3.12 | 3.12 | 4.35% | 134,080 |
| Aug 1, 2025 | 2.91 | 3.70 | 2.82 | 2.99 | 2.99 | -0.33% | 312,764 |
| Jul 31, 2025 | 2.75 | 3.42 | 2.75 | 3.00 | 3.00 | 6.01% | 61,305 |
| Jul 30, 2025 | 3.00 | 3.49 | 2.72 | 2.83 | 2.83 | -0.70% | 27,529 |
| Jul 29, 2025 | 3.50 | 3.50 | 2.77 | 2.85 | 2.85 | -21.92% | 62,825 |
| Jul 28, 2025 | 4.28 | 4.33 | 3.50 | 3.65 | 3.65 | -11.62% | 91,445 |
| Jul 25, 2025 | 4.50 | 4.60 | 4.13 | 4.13 | 4.13 | -8.43% | 29,030 |
| Jul 24, 2025 | 4.70 | 4.85 | 4.51 | 4.51 | 4.51 | -4.29% | 15,394 |
| Jul 23, 2025 | 4.95 | 4.99 | 4.50 | 4.71 | 4.71 | -4.81% | 29,581 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.40 | 4.95 | 4.95 | 0.41% | 120,977 |
| Jul 21, 2025 | 5.10 | 5.11 | 4.85 | 4.93 | 4.93 | -1.40% | 33,839 |
| Jul 18, 2025 | 5.00 | 5.07 | 4.85 | 5.00 | 5.00 | 1.63% | 218,349 |
| Jul 17, 2025 | 5.12 | 5.20 | 4.80 | 4.92 | 4.92 | -2.96% | 202,804 |