YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
0.9198
+0.0374 (4.24%)
Jul 29, 2026, 1:39 PM EDT - Market open
YSX Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 0.98 | 0.98 | 0.84 | 0.88 | 0.88 | -14.33% | 54,031 |
| Jul 27, 2026 | 0.82 | 1.05 | 0.75 | 1.03 | 1.03 | 19.91% | 425,303 |
| Jul 24, 2026 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | -1.26% | 14,934 |
| Jul 23, 2026 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 4.82% | 56,174 |
| Jul 22, 2026 | 0.80 | 0.84 | 0.78 | 0.83 | 0.83 | -1.60% | 18,451 |
| Jul 21, 2026 | 0.88 | 0.88 | 0.79 | 0.84 | 0.84 | -2.04% | 24,844 |
| Jul 20, 2026 | 0.82 | 0.90 | 0.79 | 0.86 | 0.86 | 1.31% | 22,919 |
| Jul 17, 2026 | 0.86 | 0.88 | 0.81 | 0.85 | 0.85 | -2.32% | 36,057 |
| Jul 16, 2026 | 0.82 | 0.87 | 0.78 | 0.87 | 0.87 | 6.04% | 22,454 |
| Jul 15, 2026 | 0.70 | 0.87 | 0.70 | 0.82 | 0.82 | 17.33% | 107,794 |
| Jul 14, 2026 | 0.66 | 1.00 | 0.59 | 0.70 | 0.70 | -0.53% | 1,680,961 |
| Jul 13, 2026 | 0.85 | 0.85 | 0.50 | 0.70 | 0.70 | -30.39% | 1,014,374 |
| Jul 10, 2026 | 0.99 | 1.09 | 0.99 | 1.01 | 1.01 | - | 2,879 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 3,949 |
| Jul 8, 2026 | 1.05 | 1.23 | 1.04 | 1.04 | 1.04 | 2.97% | 20,009 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.01 | 1.01 | 1.01 | -22.31% | 30,945 |
| Jul 6, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 8.33% | 11,777 |
| Jul 2, 2026 | 1.19 | 1.25 | 1.12 | 1.20 | 1.20 | 10.09% | 37,319 |
| Jul 1, 2026 | 1.05 | 1.17 | 1.05 | 1.09 | 1.09 | 3.81% | 4,040 |
| Jun 30, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 8,630 |
| Jun 29, 2026 | 1.08 | 1.13 | 1.05 | 1.05 | 1.05 | - | 13,566 |
| Jun 26, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 5,169 |
| Jun 25, 2026 | 1.25 | 1.25 | 1.05 | 1.05 | 1.05 | -15.32% | 40,458 |
| Jun 24, 2026 | 1.37 | 1.38 | 1.24 | 1.24 | 1.24 | -8.82% | 6,998 |
| Jun 23, 2026 | 1.29 | 1.47 | 1.29 | 1.36 | 1.36 | 4.62% | 84,337 |
| Jun 22, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 14,632 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 2.46% | 13,005 |
| Jun 17, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 3,697 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 7,489 |
| Jun 15, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 24,480 |
| Jun 12, 2026 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 8.70% | 49,663 |
| Jun 11, 2026 | 1.07 | 1.24 | 1.07 | 1.15 | 1.15 | 9.00% | 37,070 |
| Jun 10, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | 2.43% | 49,127 |
| Jun 9, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | 3.00% | 15,322 |
| Jun 8, 2026 | 1.03 | 1.09 | 1.00 | 1.00 | 1.00 | -2.91% | 13,329 |
| Jun 5, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 1,469 |
| Jun 4, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 4,598 |
| Jun 3, 2026 | 1.03 | 1.08 | 1.02 | 1.02 | 1.02 | 0.39% | 7,816 |
| Jun 2, 2026 | 0.99 | 1.03 | 0.99 | 1.02 | 1.02 | -2.31% | 3,631 |
| Jun 1, 2026 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | - | 6,229 |
| May 29, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 3,456 |
| May 28, 2026 | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | 1.98% | 10,000 |
| May 27, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 8,824 |
| May 26, 2026 | 1.00 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 8,883 |
| May 22, 2026 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | 1.98% | 9,411 |
| May 21, 2026 | 1.02 | 1.09 | 1.01 | 1.01 | 1.01 | -0.98% | 18,471 |
| May 20, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 6,978 |
| May 19, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 8,960 |
| May 18, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 11,580 |
| May 15, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 8,575 |