YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
4.700
+0.100 (2.17%)
May 6, 2025, 4:00 PM EDT - Market closed
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 4.60 | 4.90 | 4.58 | 4.70 | 4.70 | 0.86% | 61,843 |
| 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 |
| Apr 29, 2025 | 4.80 | 5.09 | 4.38 | 4.65 | 4.65 | -2.31% | 58,135 |
| Apr 28, 2025 | 4.30 | 5.12 | 4.21 | 4.76 | 4.76 | 5.31% | 59,699 |
| Apr 25, 2025 | 4.88 | 4.90 | 4.32 | 4.52 | 4.52 | -9.76% | 45,288 |
| Apr 24, 2025 | 4.88 | 5.20 | 4.62 | 5.01 | 5.01 | -0.62% | 65,396 |
| Apr 23, 2025 | 4.95 | 5.20 | 4.56 | 5.04 | 5.04 | 0.76% | 60,831 |
| Apr 22, 2025 | 4.65 | 5.02 | 4.34 | 5.00 | 5.00 | 5.31% | 63,739 |
| Apr 21, 2025 | 4.44 | 5.05 | 4.17 | 4.75 | 4.75 | 3.94% | 48,741 |
| Apr 17, 2025 | 4.47 | 4.78 | 4.17 | 4.57 | 4.57 | 4.34% | 45,182 |
| Apr 16, 2025 | 3.78 | 4.44 | 3.60 | 4.38 | 4.38 | 17.43% | 66,033 |
| Apr 15, 2025 | 3.94 | 4.15 | 3.55 | 3.73 | 3.73 | -7.63% | 71,223 |
| Apr 14, 2025 | 3.22 | 4.18 | 3.22 | 4.04 | 4.04 | 19.47% | 59,070 |
| Apr 11, 2025 | 3.30 | 3.49 | 3.20 | 3.38 | 3.38 | -0.88% | 61,944 |
| Apr 10, 2025 | 2.94 | 4.44 | 2.94 | 3.41 | 3.41 | 7.91% | 217,115 |
| Apr 9, 2025 | 3.00 | 3.20 | 2.68 | 3.16 | 3.16 | 2.60% | 62,587 |
| Apr 8, 2025 | 2.81 | 3.09 | 2.62 | 3.08 | 3.08 | 18.14% | 65,538 |
| Apr 7, 2025 | 2.80 | 3.00 | 2.30 | 2.61 | 2.61 | 5.55% | 60,654 |
| Apr 4, 2025 | 2.63 | 2.80 | 2.39 | 2.47 | 2.47 | -6.08% | 16,581 |
| Apr 3, 2025 | 2.71 | 2.97 | 2.60 | 2.63 | 2.63 | -7.72% | 20,613 |
| Apr 2, 2025 | 2.79 | 3.09 | 2.50 | 2.85 | 2.85 | 5.56% | 15,918 |
| Apr 1, 2025 | 2.72 | 2.72 | 2.66 | 2.70 | 2.70 | - | 2,257 |
| Mar 31, 2025 | 2.56 | 2.73 | 2.56 | 2.70 | 2.70 | -1.82% | 9,116 |
| Mar 28, 2025 | 2.60 | 2.75 | 2.50 | 2.75 | 2.75 | 1.48% | 4,005 |
| Mar 27, 2025 | 2.71 | 2.74 | 2.46 | 2.71 | 2.71 | - | 5,393 |
| Mar 26, 2025 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -7.82% | 1,298 |
| Mar 25, 2025 | 2.80 | 2.94 | 2.73 | 2.94 | 2.94 | -0.34% | 7,847 |
| Mar 24, 2025 | 2.61 | 2.95 | 2.61 | 2.95 | 2.95 | 3.15% | 3,727 |
| Mar 21, 2025 | 2.87 | 3.15 | 2.73 | 2.86 | 2.86 | -7.44% | 9,926 |
| Mar 20, 2025 | 2.90 | 3.12 | 2.80 | 3.09 | 3.09 | 10.36% | 5,582 |
| Mar 19, 2025 | 2.64 | 2.90 | 2.52 | 2.80 | 2.80 | 4.09% | 14,200 |
| Mar 18, 2025 | 2.61 | 2.89 | 2.58 | 2.69 | 2.69 | 2.67% | 5,531 |
| Mar 17, 2025 | 2.80 | 2.80 | 2.62 | 2.62 | 2.62 | -6.43% | 1,594 |
| Mar 14, 2025 | 2.84 | 2.84 | 2.52 | 2.80 | 2.80 | -1.41% | 7,825 |
| Mar 13, 2025 | 2.76 | 2.92 | 2.45 | 2.84 | 2.84 | 13.15% | 13,385 |
| Mar 12, 2025 | 2.62 | 2.74 | 2.48 | 2.51 | 2.51 | -9.06% | 5,600 |
| Mar 11, 2025 | 2.58 | 2.78 | 2.47 | 2.76 | 2.76 | 18.97% | 11,218 |
| Mar 10, 2025 | 2.56 | 2.67 | 2.30 | 2.32 | 2.32 | -12.45% | 14,913 |
| Mar 7, 2025 | 2.71 | 2.71 | 2.55 | 2.65 | 2.65 | - | 7,758 |
| Mar 6, 2025 | 2.72 | 2.72 | 2.64 | 2.65 | 2.65 | -5.02% | 1,826 |
| Mar 5, 2025 | 2.62 | 2.79 | 2.61 | 2.79 | 2.79 | 2.20% | 17,430 |
| Mar 4, 2025 | 2.69 | 2.79 | 2.66 | 2.73 | 2.73 | -1.09% | 15,159 |
| Mar 3, 2025 | 2.71 | 2.81 | 2.61 | 2.76 | 2.76 | 0.36% | 13,674 |
| Feb 28, 2025 | 2.75 | 2.91 | 2.75 | 2.75 | 2.75 | - | 3,921 |
| Feb 27, 2025 | 2.53 | 2.92 | 2.53 | 2.75 | 2.75 | -0.36% | 9,918 |
| Feb 26, 2025 | 2.96 | 2.96 | 2.46 | 2.76 | 2.76 | -6.76% | 23,441 |
| Feb 25, 2025 | 3.08 | 3.08 | 2.68 | 2.96 | 2.96 | 5.34% | 51,752 |