YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	0.90	0.97	0.85	0.89	0.89	1.85%	21,824
Jun 13, 2025	0.95	0.95	0.83	0.87	0.87	5.23%	6,454
Jun 12, 2025	0.85	0.90	0.82	0.83	0.83	-6.40%	20,881
Jun 11, 2025	0.82	0.90	0.82	0.89	0.89	1.13%	64,418
Jun 10, 2025	0.89	0.90	0.88	0.88	0.88	3.69%	4,874
Jun 9, 2025	0.91	0.92	0.84	0.85	0.85	-8.01%	6,629
Jun 6, 2025	0.82	0.92	0.82	0.92	0.92	-	4,502
Jun 5, 2025	0.92	0.94	0.88	0.92	0.92	5.80%	27,722
Jun 4, 2025	0.88	0.93	0.84	0.87	0.87	-0.05%	28,863
Jun 3, 2025	0.90	0.95	0.87	0.87	0.87	-5.43%	1,202
Jun 2, 2025	0.90	0.98	0.85	0.92	0.92	-4.17%	2,296
May 30, 2025	0.90	1.00	0.88	0.96	0.96	3.26%	29,292
May 29, 2025	0.94	0.99	0.87	0.93	0.93	-2.07%	33,109
May 28, 2025	0.89	0.97	0.89	0.95	0.95	-3.18%	13,925
May 27, 2025	0.88	1.00	0.88	0.98	0.98	1.09%	32,023
May 23, 2025	1.00	1.00	0.93	0.97	0.97	6.59%	2,968
May 22, 2025	0.93	1.04	0.91	0.91	0.91	3.03%	66,073
May 21, 2025	0.98	0.98	0.82	0.88	0.88	-4.52%	1,690
May 20, 2025	0.88	0.96	0.88	0.93	0.93	-4.50%	7,843
May 19, 2025	0.98	1.00	0.90	0.97	0.97	-3.14%	8,950
May 16, 2025	0.98	1.01	0.90	1.00	1.00	4.28%	11,987
May 15, 2025	1.00	1.04	0.90	0.96	0.96	-5.98%	43,036
May 14, 2025	0.88	1.16	0.85	1.02	1.02	17.82%	260,425
May 13, 2025	0.76	0.90	0.76	0.87	0.87	8.95%	26,975
May 12, 2025	0.72	0.80	0.71	0.79	0.79	5.95%	27,987
May 9, 2025	0.74	0.77	0.70	0.75	0.75	1.85%	26,542
May 8, 2025	0.74	0.76	0.70	0.74	0.74	5.03%	37,860
May 7, 2025	0.73	0.83	0.66	0.70	0.70	-5.26%	128,479
May 6, 2025	0.63	0.89	0.60	0.74	0.74	23.33%	1,062,046
May 5, 2025	0.54	0.60	0.53	0.60	0.60	11.32%	176,404
May 2, 2025	0.51	0.56	0.50	0.54	0.54	3.99%	246,390
May 1, 2025	0.51	0.52	0.50	0.52	0.52	-0.33%	98,417
Apr 30, 2025	0.51	0.52	0.49	0.52	0.52	0.97%	273,536
Apr 29, 2025	0.55	0.55	0.48	0.52	0.52	3.50%	495,612
Apr 28, 2025	0.50	0.50	0.49	0.50	0.50	-0.48%	131,159
Apr 25, 2025	0.55	0.57	0.47	0.50	0.50	-11.35%	450,782
Apr 24, 2025	0.67	0.67	0.55	0.56	0.56	-14.42%	640,017
Apr 23, 2025	0.79	0.79	0.65	0.66	0.66	-16.73%	151,274
Apr 22, 2025	0.80	0.81	0.75	0.79	0.79	0.82%	26,957
Apr 21, 2025	0.72	0.80	0.72	0.79	0.79	-0.63%	7,171
Apr 17, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	2,112
Apr 16, 2025	0.70	0.80	0.70	0.80	0.80	0.13%	1,498
Apr 15, 2025	0.80	0.80	0.80	0.80	0.80	-	108
Apr 14, 2025	0.76	0.80	0.70	0.80	0.80	-0.13%	9,639
Apr 11, 2025	0.75	0.80	0.75	0.80	0.80	12.68%	13,650
Apr 10, 2025	0.76	0.76	0.71	0.71	0.71	-10.13%	4,431
Apr 9, 2025	0.78	0.86	0.78	0.79	0.79	11.10%	151,293
Apr 8, 2025	0.72	0.76	0.71	0.71	0.71	-6.47%	11,051
Apr 7, 2025	0.86	0.86	0.69	0.76	0.76	-13.99%	44,848
Apr 4, 2025	0.97	1.00	0.88	0.88	0.88	-9.80%	58,077