YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.035
+0.005 (0.49%)
May 26, 2026, 1:24 PM EDT - Market open
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 24,059 |
| May 13, 2026 | 1.08 | 1.22 | 1.04 | 1.12 | 1.12 | 6.67% | 57,660 |
| May 12, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 3.96% | 11,636 |
| May 11, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | - | 34,421 |
| May 8, 2026 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 22,603 |
| May 7, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 5.10% | 63,077 |
| May 6, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 23,201 |
| May 5, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 4.36% | 37,328 |
| May 4, 2026 | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | 3.98% | 142,236 |
| May 1, 2026 | 1.01 | 1.01 | 0.94 | 0.94 | 0.94 | -6.00% | 46,706 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.54% | 50,616 |
| Apr 29, 2026 | 1.08 | 1.11 | 1.04 | 1.07 | 1.07 | -1.83% | 277,142 |
| Apr 28, 2026 | 1.14 | 1.20 | 1.06 | 1.09 | 1.09 | -2.68% | 86,936 |
| Apr 27, 2026 | 1.23 | 1.28 | 1.11 | 1.12 | 1.12 | -8.94% | 129,828 |
| 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% | 159,869 |
| Apr 17, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 157,710 |
| 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% | 174,455 |
| Apr 13, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 163,891 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 170,816 |
| Apr 9, 2026 | 1.21 | 1.26 | 1.21 | 1.21 | 1.21 | 0.83% | 164,973 |
| Apr 8, 2026 | 1.21 | 1.30 | 1.18 | 1.20 | 1.20 | -3.23% | 173,913 |
| Apr 7, 2026 | 1.22 | 1.28 | 1.17 | 1.24 | 1.24 | 0.81% | 176,684 |
| Apr 6, 2026 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 2.50% | 185,166 |
| Apr 2, 2026 | 1.17 | 1.28 | 1.17 | 1.20 | 1.20 | -3.23% | 171,440 |
| Apr 1, 2026 | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | 3.33% | 161,894 |
| Mar 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 169,263 |
| 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% | 203,614 |
| Mar 26, 2026 | 1.17 | 1.22 | 1.13 | 1.13 | 1.13 | -4.24% | 185,923 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.13 | 1.18 | 1.18 | -7.81% | 174,763 |
| Mar 24, 2026 | 1.45 | 1.60 | 1.08 | 1.28 | 1.28 | -16.88% | 358,537 |
| Mar 23, 2026 | 1.62 | 1.72 | 1.35 | 1.54 | 1.54 | -5.52% | 487,996 |
| 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 |