YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
5.21
+0.33 (6.87%)
At close: Jul 11, 2025, 4:00 PM
5.40
+0.19 (3.65%)
After-hours: Jul 11, 2025, 6:02 PM EDT
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.55 | 5.42 | 4.55 | 5.21 | 5.21 | 6.87% | 101,926 |
| Jul 10, 2025 | 5.35 | 5.50 | 3.37 | 4.88 | 4.88 | -10.22% | 1,413,550 |
| Jul 9, 2025 | 5.29 | 5.88 | 5.28 | 5.43 | 5.43 | 1.69% | 419,233 |
| Jul 8, 2025 | 5.47 | 5.64 | 5.25 | 5.34 | 5.34 | -0.56% | 524,285 |
| Jul 7, 2025 | 5.30 | 5.65 | 5.30 | 5.37 | 5.37 | -1.10% | 715,263 |
| Jul 3, 2025 | 5.45 | 5.50 | 5.22 | 5.43 | 5.43 | -0.37% | 444,057 |
| Jul 2, 2025 | 5.35 | 5.49 | 5.30 | 5.45 | 5.45 | 0.74% | 369,549 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.26 | 5.41 | 5.41 | -0.37% | 639,092 |
| Jun 30, 2025 | 5.58 | 5.65 | 5.25 | 5.43 | 5.43 | -1.09% | 829,652 |
| Jun 27, 2025 | 5.50 | 6.05 | 5.22 | 5.49 | 5.49 | -0.72% | 497,502 |
| Jun 26, 2025 | 5.45 | 5.60 | 5.39 | 5.53 | 5.53 | 1.10% | 441,179 |
| Jun 25, 2025 | 5.50 | 5.68 | 5.33 | 5.47 | 5.47 | 0.18% | 443,223 |
| Jun 24, 2025 | 5.55 | 5.85 | 5.37 | 5.46 | 5.46 | -3.70% | 426,355 |
| Jun 23, 2025 | 5.60 | 5.83 | 5.31 | 5.67 | 5.67 | 0.89% | 617,946 |
| Jun 20, 2025 | 5.60 | 5.86 | 5.30 | 5.62 | 5.62 | 5.44% | 718,677 |
| Jun 18, 2025 | 5.36 | 5.75 | 5.27 | 5.33 | 5.33 | 3.90% | 567,664 |
| Jun 17, 2025 | 5.46 | 5.95 | 5.10 | 5.13 | 5.13 | -5.87% | 385,401 |
| Jun 16, 2025 | 5.09 | 5.65 | 5.08 | 5.45 | 5.45 | 4.81% | 365,273 |
| Jun 13, 2025 | 5.35 | 5.80 | 4.95 | 5.20 | 5.20 | -10.19% | 96,416 |
| Jun 12, 2025 | 5.04 | 6.00 | 5.04 | 5.79 | 5.79 | 5.85% | 145,284 |
| Jun 11, 2025 | 5.54 | 5.92 | 4.90 | 5.47 | 5.47 | 8.10% | 56,035 |
| Jun 10, 2025 | 5.23 | 5.68 | 4.71 | 5.06 | 5.06 | 2.22% | 26,603 |
| Jun 9, 2025 | 5.40 | 5.84 | 4.95 | 4.95 | 4.95 | -11.13% | 30,167 |
| Jun 6, 2025 | 6.84 | 7.37 | 4.83 | 5.57 | 5.57 | -20.99% | 320,667 |
| Jun 5, 2025 | 7.50 | 7.50 | 6.48 | 7.05 | 7.05 | -7.24% | 14,600 |
| Jun 4, 2025 | 7.93 | 9.44 | 7.60 | 7.60 | 7.60 | -3.92% | 38,062 |
| Jun 3, 2025 | 6.58 | 9.96 | 5.54 | 7.91 | 7.91 | 24.57% | 135,383 |
| Jun 2, 2025 | 6.00 | 6.99 | 5.55 | 6.35 | 6.35 | 5.83% | 37,568 |
| May 30, 2025 | 6.15 | 6.56 | 5.30 | 6.00 | 6.00 | -1.48% | 15,086 |
| May 29, 2025 | 7.51 | 8.17 | 6.04 | 6.09 | 6.09 | -7.73% | 43,632 |
| May 28, 2025 | 6.30 | 9.88 | 6.14 | 6.60 | 6.60 | 10.68% | 261,579 |
| May 27, 2025 | 5.01 | 6.11 | 5.01 | 5.96 | 5.96 | 14.26% | 30,710 |
| May 23, 2025 | 5.84 | 5.84 | 5.11 | 5.22 | 5.22 | -10.86% | 3,304 |
| May 22, 2025 | 4.50 | 6.22 | 4.43 | 5.86 | 5.86 | 34.60% | 227,515 |
| May 21, 2025 | 4.68 | 4.80 | 4.35 | 4.35 | 4.35 | -9.00% | 23,605 |
| May 20, 2025 | 4.78 | 5.15 | 4.55 | 4.78 | 4.78 | 1.49% | 14,670 |
| May 19, 2025 | 4.97 | 4.97 | 4.64 | 4.71 | 4.71 | -5.61% | 3,452 |
| May 16, 2025 | 6.12 | 6.12 | 4.90 | 4.99 | 4.99 | -18.20% | 71,229 |
| May 15, 2025 | 5.20 | 6.16 | 4.88 | 6.10 | 6.10 | 14.23% | 57,812 |
| May 14, 2025 | 4.97 | 5.70 | 4.38 | 5.34 | 5.34 | 10.79% | 94,528 |
| May 13, 2025 | 4.45 | 4.94 | 4.41 | 4.82 | 4.82 | 6.64% | 47,052 |
| May 12, 2025 | 4.26 | 4.75 | 4.02 | 4.52 | 4.52 | -1.74% | 49,289 |
| May 9, 2025 | 4.59 | 4.97 | 4.57 | 4.60 | 4.60 | 3.84% | 46,179 |
| May 8, 2025 | 4.53 | 4.70 | 3.84 | 4.43 | 4.43 | -1.56% | 73,822 |
| May 7, 2025 | 4.80 | 5.13 | 4.50 | 4.50 | 4.50 | -4.26% | 58,219 |
| May 6, 2025 | 4.60 | 4.90 | 4.58 | 4.70 | 4.70 | 0.86% | 61,844 |
| May 5, 2025 | 4.80 | 4.80 | 4.48 | 4.66 | 4.66 | 1.75% | 33,206 |
| May 2, 2025 | 4.98 | 4.98 | 4.37 | 4.58 | 4.58 | -3.58% | 75,247 |
| May 1, 2025 | 4.54 | 4.80 | 4.40 | 4.75 | 4.75 | 4.40% | 27,918 |
| Apr 30, 2025 | 4.52 | 5.20 | 4.32 | 4.55 | 4.55 | -2.15% | 132,369 |