YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.41	0.41	0.41	0.41	-	2.49%	6,261
Apr 8, 2026	0.47	0.47	0.39	0.40	0.40	-1.76%	8,743
Apr 7, 2026	0.42	0.42	0.40	0.41	0.41	5.56%	29,918
Apr 6, 2026	0.42	0.43	0.37	0.39	0.39	-4.12%	11,127
Apr 2, 2026	0.43	0.43	0.38	0.40	0.40	-9.98%	18,363
Apr 1, 2026	0.41	0.54	0.37	0.45	0.45	27.96%	259,228
Mar 31, 2026	0.44	0.49	0.33	0.35	0.35	-16.64%	26,145
Mar 30, 2026	0.50	0.50	0.42	0.42	0.42	-12.50%	24,090
Mar 27, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	1,332
Mar 26, 2026	0.52	0.55	0.52	0.52	0.52	-0.02%	1,963
Mar 25, 2026	0.49	0.54	0.48	0.52	0.52	0.99%	5,180
Mar 24, 2026	0.50	0.58	0.50	0.52	0.52	5.10%	6,539
Mar 23, 2026	0.53	0.59	0.49	0.49	0.49	-12.81%	11,471
Mar 20, 2026	0.57	0.57	0.56	0.56	0.56	-3.10%	8,636
Mar 19, 2026	0.58	0.61	0.56	0.58	0.58	-3.33%	23,500
Mar 18, 2026	0.63	0.63	0.55	0.60	0.60	-0.17%	24,094
Mar 17, 2026	0.54	0.66	0.54	0.60	0.60	-3.05%	105,700
Mar 16, 2026	0.54	0.80	0.53	0.62	0.62	15.33%	1,461,765
Mar 13, 2026	0.54	0.56	0.53	0.54	0.54	-8.90%	5,215
Mar 12, 2026	0.55	0.59	0.55	0.59	0.59	-	1,477
Mar 11, 2026	0.57	0.67	0.56	0.59	0.59	0.63%	12,941
Mar 10, 2026	0.58	0.65	0.52	0.59	0.59	-4.98%	3,415
Mar 9, 2026	0.53	0.62	0.53	0.62	0.62	2.97%	959
Mar 6, 2026	0.69	0.69	0.60	0.60	0.60	-5.71%	747
Mar 5, 2026	0.66	0.66	0.64	0.64	0.64	-9.77%	763
Mar 4, 2026	0.70	0.70	0.70	0.70	0.70	18.97%	227
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-	830
Mar 2, 2026	0.66	0.66	0.59	0.59	0.59	-10.48%	4,749
Feb 27, 2026	0.66	0.66	0.66	0.66	0.66	-	2,551
Feb 26, 2026	0.63	0.67	0.63	0.66	0.66	18.09%	8,855
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	-	2,100
Feb 24, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	4,395
Feb 23, 2026	0.60	0.60	0.55	0.55	0.55	-9.02%	2,226
Feb 20, 2026	0.57	0.61	0.57	0.60	0.60	8.89%	1,374
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	0.02%	714
Feb 18, 2026	0.58	0.58	0.54	0.55	0.55	-5.19%	4,311
Feb 17, 2026	0.69	0.69	0.58	0.58	0.58	-4.92%	3,775
Feb 13, 2026	0.60	0.65	0.60	0.61	0.61	-3.16%	6,246
Feb 12, 2026	0.62	0.69	0.62	0.63	0.63	-3.08%	1,624
Feb 11, 2026	0.70	0.70	0.64	0.65	0.65	-8.45%	12,273
Feb 10, 2026	0.62	0.75	0.62	0.71	0.71	14.52%	33,883
Feb 9, 2026	0.66	0.80	0.55	0.62	0.62	-0.77%	25,735
Feb 6, 2026	0.74	0.75	0.58	0.62	0.62	-8.43%	27,327
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