YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
2.750
+0.040 (1.48%)
Mar 28, 2025, 4:00 PM EDT - Market closed
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 2.90 | 3.02 | 2.42 | 2.81 | 2.81 | 1.44% | 87,983 |
| Feb 21, 2025 | 3.23 | 3.26 | 2.51 | 2.77 | 2.77 | -20.86% | 82,939 |
| Feb 20, 2025 | 2.38 | 3.95 | 2.37 | 3.50 | 3.50 | 42.86% | 461,738 |
| Feb 19, 2025 | 2.38 | 2.60 | 2.37 | 2.45 | 2.45 | 0.41% | 48,305 |
| Feb 18, 2025 | 2.43 | 2.53 | 2.36 | 2.44 | 2.44 | 1.67% | 70,171 |
| Feb 14, 2025 | 2.46 | 2.60 | 2.40 | 2.40 | 2.40 | 1.69% | 9,937 |
| Feb 13, 2025 | 2.48 | 2.50 | 2.36 | 2.36 | 2.36 | -4.07% | 10,640 |
| Feb 12, 2025 | 2.48 | 2.73 | 2.36 | 2.46 | 2.46 | 2.07% | 115,057 |
| Feb 11, 2025 | 2.88 | 2.88 | 2.35 | 2.41 | 2.41 | -11.40% | 14,612 |
| Feb 10, 2025 | 2.59 | 2.77 | 2.41 | 2.72 | 2.72 | 18.26% | 32,410 |
| Feb 7, 2025 | 2.47 | 2.84 | 2.22 | 2.30 | 2.30 | -6.12% | 50,622 |
| Feb 6, 2025 | 2.41 | 2.96 | 2.30 | 2.45 | 2.45 | 7.93% | 47,773 |
| Feb 5, 2025 | 2.19 | 2.45 | 2.19 | 2.27 | 2.27 | 0.44% | 6,499 |
| Feb 4, 2025 | 2.39 | 2.48 | 2.15 | 2.26 | 2.26 | -5.04% | 37,281 |
| Feb 3, 2025 | 3.78 | 3.78 | 2.06 | 2.38 | 2.38 | -30.81% | 318,941 |
| Jan 31, 2025 | 3.67 | 4.05 | 3.44 | 3.44 | 3.44 | 1.47% | 52,463 |
| Jan 30, 2025 | 3.63 | 4.17 | 3.27 | 3.39 | 3.39 | -11.95% | 104,253 |
| Jan 29, 2025 | 4.20 | 4.74 | 3.66 | 3.85 | 3.85 | -8.55% | 57,867 |
| Jan 28, 2025 | 5.05 | 5.19 | 4.10 | 4.21 | 4.21 | -19.04% | 208,108 |
| Jan 27, 2025 | 5.87 | 6.05 | 5.05 | 5.20 | 5.20 | -13.19% | 176,807 |
| Jan 24, 2025 | 5.41 | 6.12 | 5.41 | 5.99 | 5.99 | 7.89% | 20,861 |
| Jan 23, 2025 | 5.35 | 6.20 | 5.34 | 5.55 | 5.55 | 4.17% | 39,232 |
| Jan 22, 2025 | 4.78 | 5.74 | 4.62 | 5.33 | 5.33 | 15.12% | 122,176 |
| Jan 21, 2025 | 4.60 | 4.75 | 4.43 | 4.63 | 4.63 | -0.64% | 14,908 |
| Jan 17, 2025 | 4.57 | 4.70 | 4.50 | 4.66 | 4.66 | 1.53% | 15,868 |
| Jan 16, 2025 | 4.61 | 4.69 | 4.47 | 4.59 | 4.59 | 0.88% | 4,023 |