YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.58	0.74	0.58	0.68	0.68	12.67%	9,200
Feb 4, 2026	0.50	0.76	0.50	0.61	0.61	-8.24%	10,545
Feb 3, 2026	0.65	0.75	0.65	0.66	0.66	-11.29%	7,987
Feb 2, 2026	0.73	0.74	0.73	0.74	0.74	-1.01%	429
Jan 30, 2026	0.70	0.75	0.66	0.75	0.75	4.45%	32,157
Jan 29, 2026	0.75	0.80	0.72	0.72	0.72	-0.06%	8,170
Jan 27, 2026	0.75	0.75	0.71	0.72	0.72	-1.37%	14,018
Jan 26, 2026	0.70	0.80	0.70	0.73	0.73	2.80%	19,141
Jan 23, 2026	0.70	0.71	0.70	0.71	0.71	-9.51%	1,024
Jan 22, 2026	0.80	0.80	0.72	0.78	0.78	-1.37%	22,348
Jan 21, 2026	0.76	0.80	0.76	0.80	0.80	2.90%	8,173
Jan 20, 2026	0.84	0.92	0.75	0.77	0.77	-7.95%	87,944
Jan 16, 2026	0.77	0.90	0.77	0.84	0.84	9.09%	180,306
Jan 15, 2026	0.80	0.90	0.67	0.77	0.77	-6.49%	104,745
Jan 13, 2026	0.90	0.90	0.82	0.82	0.82	-6.43%	1,561
Jan 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,906
Jan 9, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	3,140
Jan 8, 2026	0.99	1.00	0.77	0.90	0.90	-10.00%	22,070
Jan 7, 2026	0.98	1.00	0.80	1.00	1.00	11.11%	40,640
Jan 6, 2026	0.91	0.98	0.90	0.90	0.90	-4.26%	12,333
Jan 5, 2026	0.87	0.94	0.83	0.94	0.94	7.80%	16,268
Jan 2, 2026	0.78	0.87	0.69	0.87	0.87	9.00%	2,153
Dec 31, 2025	0.80	0.80	0.69	0.80	0.80	16.52%	16,709
Dec 30, 2025	0.75	0.80	0.69	0.69	0.69	-7.40%	13,957
Dec 29, 2025	0.69	0.74	0.66	0.74	0.74	7.45%	9,578
Dec 26, 2025	0.69	0.72	0.69	0.69	0.69	-1.41%	5,160
Dec 24, 2025	0.70	0.71	0.70	0.70	0.70	-2.51%	2,035
Dec 23, 2025	0.69	0.79	0.69	0.72	0.72	2.57%	11,581
Dec 22, 2025	0.75	0.75	0.70	0.70	0.70	-7.04%	27,306
Dec 19, 2025	0.75	0.75	0.75	0.75	0.75	-	459
Dec 18, 2025	0.82	0.82	0.75	0.75	0.75	-8.73%	7,897
Dec 17, 2025	0.79	0.83	0.79	0.83	0.83	6.18%	2,038
Dec 16, 2025	0.88	0.88	0.75	0.78	0.78	-11.60%	60,724
Dec 15, 2025	0.88	0.93	0.88	0.88	0.88	1.03%	2,576
Dec 12, 2025	0.82	0.87	0.81	0.87	0.87	-0.63%	1,704
Dec 11, 2025	0.88	0.88	0.81	0.88	0.88	-0.51%	2,873
Dec 9, 2025	0.88	0.93	0.88	0.88	0.88	-5.37%	2,469
Dec 8, 2025	0.95	0.95	0.83	0.93	0.93	-7.01%	19,142
Dec 5, 2025	1.02	1.10	0.85	1.00	1.00	-4.76%	100,376
Dec 4, 2025	0.92	1.05	0.92	1.05	1.05	7.91%	96,994
Dec 3, 2025	0.80	0.98	0.79	0.97	0.97	14.00%	42,115
Dec 2, 2025	0.80	0.93	0.73	0.85	0.85	3.30%	93,535
Dec 1, 2025	0.60	0.87	0.60	0.83	0.83	29.09%	533,723
Nov 28, 2025	0.60	0.65	0.54	0.64	0.64	7.56%	86,652
Nov 26, 2025	0.59	1.00	0.50	0.60	0.60	5.44%	2,279,770
Nov 25, 2025	0.52	0.62	0.52	0.56	0.56	8.52%	2,622
Nov 24, 2025	0.61	0.65	0.51	0.52	0.52	-17.46%	6,309
Nov 21, 2025	0.70	0.72	0.48	0.63	0.63	-10.01%	122,225
Nov 20, 2025	0.85	0.87	0.70	0.70	0.70	-6.67%	3,776
Nov 19, 2025	0.78	0.79	0.75	0.75	0.75	-9.08%	10,607