YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.230
-0.010 (-0.81%)
At close: Apr 24, 2026, 4:00 PM EDT
1.240
+0.010 (0.81%)
After-hours: Apr 24, 2026, 4:04 PM EDT
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -0.81% | 80,931 |
| Apr 23, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 97,469 |
| Apr 22, 2026 | 1.26 | 1.29 | 1.23 | 1.25 | 1.25 | 0.81% | 122,604 |
| Apr 21, 2026 | 1.25 | 1.29 | 1.24 | 1.24 | 1.24 | -0.80% | 145,490 |
| Apr 20, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 159,816 |
| Apr 17, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 157,708 |
| Apr 16, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 159,895 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 162,244 |
| Apr 14, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 174,181 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 163,890 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 170,813 |
| Apr 9, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 164,955 |
| Apr 8, 2026 | 1.21 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 173,908 |
| Apr 7, 2026 | 1.22 | 1.28 | 1.17 | 1.24 | 1.24 | 0.81% | 176,487 |
| Apr 6, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 178,795 |
| Apr 2, 2026 | 1.17 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 171,438 |
| Apr 1, 2026 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 3.33% | 161,794 |
| Mar 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 168,975 |
| Mar 30, 2026 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 164,442 |
| Mar 27, 2026 | 1.16 | 1.23 | 1.11 | 1.19 | 1.19 | 5.31% | 199,574 |
| Mar 26, 2026 | 1.17 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 179,824 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.13 | 1.18 | 1.18 | -7.81% | 165,649 |
| Mar 24, 2026 | 1.45 | 1.60 | 1.08 | 1.28 | 1.28 | -16.88% | 320,965 |
| Mar 23, 2026 | 1.62 | 1.72 | 1.35 | 1.54 | 1.54 | -5.52% | 477,292 |
| Mar 20, 2026 | 1.54 | 1.64 | 1.51 | 1.63 | 1.63 | 5.84% | 196,446 |
| Mar 19, 2026 | 1.47 | 1.59 | 1.45 | 1.54 | 1.54 | 6.94% | 238,398 |
| Mar 18, 2026 | 1.31 | 1.49 | 1.31 | 1.44 | 1.44 | 7.46% | 226,563 |
| Mar 17, 2026 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 3.88% | 287,827 |
| Mar 16, 2026 | 1.33 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 276,083 |
| Mar 13, 2026 | 1.28 | 1.39 | 1.28 | 1.32 | 1.32 | 3.13% | 301,323 |
| Mar 12, 2026 | 1.32 | 1.42 | 1.27 | 1.28 | 1.28 | -6.57% | 363,064 |
| Mar 11, 2026 | 1.41 | 1.44 | 1.25 | 1.37 | 1.37 | - | 396,740 |
| Mar 10, 2026 | 1.39 | 1.43 | 1.33 | 1.37 | 1.37 | -0.72% | 334,533 |
| 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% | 374,362 |
| Mar 5, 2026 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 11.11% | 386,012 |
| 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% | 319,519 |
| 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 | - | 331,246 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 352,518 |
| 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% | 362,629 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.12 | 1.12 | 1.12 | -15.79% | 618,558 |