YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.355
-0.025 (-1.81%)
Mar 10, 2026, 11:54 AM EDT - Market open
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.39 | 1.39 | 1.38 | 1.35 | - | -2.17% | 48,530 |
| Mar 9, 2026 | 1.38 | 1.42 | 1.33 | 1.38 | 1.38 | - | 344,988 |
| Mar 6, 2026 | 1.37 | 1.47 | 1.28 | 1.38 | 1.38 | -1.43% | 361,534 |
| Mar 5, 2026 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 11.11% | 381,538 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | - | 295,431 |
| Mar 3, 2026 | 1.22 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 291,215 |
| Mar 2, 2026 | 1.12 | 1.30 | 1.12 | 1.24 | 1.24 | 8.77% | 363,509 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -5.00% | 329,114 |
| Feb 26, 2026 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 4.35% | 346,034 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 436,356 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 319,518 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | - | 437,668 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 442,485 |
| Feb 19, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | - | 331,245 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 352,517 |
| Feb 17, 2026 | 1.12 | 1.23 | 1.12 | 1.15 | 1.15 | 1.77% | 325,641 |
| 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 |