YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.380
-0.030 (-2.13%)
At close: Oct 16, 2026, 4:00 PM EDT
1.460
+0.080 (5.80%)
After-hours: Oct 16, 2026, 4:00 PM EDT
YSX Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -2.13% | 2,237 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | 3.68% | 1,491 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -8.11% | 27,762 |
| Oct 13, 2026 | 1.29 | 1.63 | 1.29 | 1.48 | 1.48 | 22.31% | 44,124 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 393 |
| Oct 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 1.56% | 1,135 |
| Oct 8, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 5,469 |
| Oct 7, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 11,224 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 225 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | 244 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.44% | 3,693 |
| Oct 1, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -5.29% | 883 |
| Sep 30, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 2.88% | 2,529 |
| Sep 29, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | -1.32% | 994 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 5,571 |
| Sep 24, 2026 | 1.32 | 1.41 | 1.20 | 1.32 | 1.32 | -5.71% | 39,419 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.32% | 912 |
| Sep 22, 2026 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | -3.21% | 3,766 |
| Sep 21, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 2,726 |
| Sep 18, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 9.16% | 2,985 |
| Sep 17, 2026 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | 5.65% | 36,240 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 342 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.10% | 651 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.19 | 1.28 | 1.28 | 0.32% | 33,643 |
| Sep 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -1.54% | 1,283 |
| Sep 9, 2026 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | 0.78% | 8,664 |
| Sep 8, 2026 | 1.41 | 1.45 | 1.17 | 1.29 | 1.29 | -17.31% | 80,981 |
| Sep 4, 2026 | 1.37 | 1.56 | 1.35 | 1.56 | 1.56 | 13.87% | 84,375 |
| Sep 3, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 9.60% | 14,492 |
| Sep 2, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 2.46% | 8,586 |
| Sep 1, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 53,915 |
| Aug 31, 2026 | 1.04 | 1.20 | 1.04 | 1.19 | 1.19 | 14.42% | 67,248 |
| Aug 28, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 4,782 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | 0.99% | 2,801 |
| Aug 26, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | -0.14% | 12,551 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.14% | 34,632 |
| Aug 24, 2026 | 0.98 | 1.30 | 0.96 | 1.00 | 1.00 | -1.96% | 208,389 |
| Aug 21, 2026 | 1.00 | 1.07 | 0.99 | 1.02 | 1.02 | -3.77% | 5,062 |
| Aug 20, 2026 | 1.06 | 1.10 | 1.00 | 1.06 | 1.06 | -3.63% | 19,496 |
| Aug 19, 2026 | 0.96 | 1.10 | 0.94 | 1.10 | 1.10 | 12.23% | 61,696 |
| Aug 18, 2026 | 1.00 | 1.07 | 0.89 | 0.98 | 0.98 | -1.00% | 7,947 |
| Aug 17, 2026 | 0.98 | 1.04 | 0.91 | 0.99 | 0.99 | -1.01% | 14,387 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.94 | 1.00 | 1.00 | 0.01% | 3,279 |
| Aug 13, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 0.34% | 6,986 |
| Aug 12, 2026 | 0.98 | 1.03 | 0.93 | 1.00 | 1.00 | 1.46% | 4,135 |
| Aug 11, 2026 | 1.13 | 1.13 | 0.93 | 0.98 | 0.98 | -14.59% | 73,225 |
| Aug 10, 2026 | 1.06 | 1.15 | 1.00 | 1.15 | 1.15 | 11.65% | 50,871 |
| Aug 7, 2026 | 0.92 | 1.10 | 0.90 | 1.03 | 1.03 | 5.10% | 109,196 |
| Aug 6, 2026 | 0.97 | 1.00 | 0.90 | 0.98 | 0.98 | -1.01% | 10,834 |
| Aug 5, 2026 | 0.95 | 1.00 | 0.91 | 0.99 | 0.99 | 6.45% | 49,412 |