Skip to main content
YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
2.310
+0.100 (4.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

YXT.COM Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.182.492.032.312.315.00%110,846
Dec 19, 20242.302.422.202.202.20-1.35%28,488
Dec 18, 20242.302.352.172.232.231.36%329,803
Dec 17, 20242.082.402.032.202.207.26%38,775
Dec 16, 20242.072.191.942.052.05-3.89%13,361
Dec 13, 20242.162.242.132.132.13-1.20%4,414
Dec 12, 20242.382.382.162.162.16-9.13%12,781
Dec 11, 20242.242.392.182.382.381.19%27,124
Dec 10, 20242.352.492.172.352.35-2.12%9,564
Dec 9, 20242.412.472.242.402.408.60%11,219
Dec 6, 20242.412.501.902.212.21-12.30%40,586
Dec 5, 20242.652.832.192.522.52-4.91%29,699
Dec 4, 20242.742.752.522.652.654.74%19,001
Dec 3, 20242.512.722.492.532.53-1.75%33,655
Dec 2, 20242.552.852.332.582.58-0.58%35,148
Nov 29, 20242.752.872.552.592.59-11.75%17,867
Nov 27, 20242.633.102.632.942.947.12%39,310
Nov 26, 20242.713.232.542.742.74-8.36%199,715
Nov 25, 20242.144.252.062.992.9945.85%696,460
Nov 22, 20242.132.152.052.052.05-2.38%3,599
Nov 21, 20242.062.152.052.102.101.94%9,979
Nov 20, 20242.002.102.002.062.06-5,564
Nov 19, 20242.002.091.902.062.060.49%18,635
Nov 18, 20242.082.092.012.052.05-8,828
Nov 15, 20242.102.152.052.052.05-2.38%7,844
Nov 14, 20242.092.142.052.102.101.45%29,879
Nov 13, 20242.072.202.072.072.07-5.05%47,986
Nov 12, 20242.112.182.042.182.188.46%24,496
Nov 11, 20242.242.302.002.012.01-9.05%25,098
Nov 8, 20242.142.212.062.212.215.74%8,098
Nov 7, 20242.352.352.092.092.091.46%7,068
Nov 6, 20242.482.482.052.062.06-13.81%44,713
Nov 5, 20242.302.392.302.392.390.29%2,393
Nov 4, 20242.372.402.312.382.380.38%11,712
Nov 1, 20242.512.602.142.372.37-1.08%18,840
Oct 31, 20242.462.602.402.402.40-5.88%19,152
Oct 30, 20242.562.582.282.552.554.08%25,543
Oct 29, 20242.662.712.452.452.45-10.65%27,566
Oct 28, 20242.352.812.252.742.7413.31%66,346
Oct 25, 20242.502.502.402.422.422.11%11,330
Oct 24, 20242.122.372.122.372.3712.86%17,326
Oct 23, 20242.452.452.102.102.10-6.25%7,007
Oct 22, 20242.232.642.202.242.24-0.88%18,596
Oct 21, 20242.352.382.252.262.26-1.74%5,261
Oct 18, 20242.352.452.292.302.30-4.96%11,292
Oct 17, 20242.442.692.132.422.42-6.74%86,370
Oct 16, 20242.422.672.422.602.604.22%14,092
Oct 15, 20242.602.602.472.492.49-5.11%3,120
Oct 14, 20242.682.682.342.622.624.54%17,309
Oct 11, 20242.492.642.362.512.512.45%48,575
Oct 10, 20242.692.732.222.452.45-2.78%33,368
Oct 9, 20242.562.762.522.522.52-8,985
Oct 8, 20242.722.832.522.522.52-12.50%21,502
Oct 7, 20242.702.902.552.882.8810.77%34,075
Oct 4, 20242.702.702.362.602.601.96%74,291
Oct 3, 20242.462.912.462.552.551.15%9,952
Oct 2, 20242.762.802.502.522.52-8.66%58,313
Oct 1, 20243.213.212.682.762.76-1.78%87,976
Sep 30, 20243.853.852.602.812.81-23.64%297,245
Sep 27, 20244.475.323.493.683.68-15.60%184,970
Sep 26, 20243.754.483.724.364.3628.24%72,796
Sep 25, 20243.633.823.403.403.40-6.16%5,421
Sep 24, 20243.774.193.213.623.62-3.90%63,840
Sep 23, 20244.444.443.773.773.77-8.27%12,203
Sep 20, 20244.564.604.114.114.11-11.04%14,030
Sep 19, 20244.254.734.114.624.6210.26%82,892
Sep 18, 20244.454.453.964.194.19-3.68%57,859
Sep 17, 20244.584.794.334.354.350.23%12,631
Sep 16, 20245.095.114.124.344.34-4.82%36,122
Sep 13, 20245.065.064.494.564.56-9.52%15,972
Sep 12, 20245.355.354.715.045.04-5.26%14,517
Sep 11, 20245.505.735.005.325.32-3.45%62,642
Sep 10, 20246.506.865.295.515.51-15.36%41,540
Sep 9, 20246.336.976.336.516.51-0.15%39,525
Sep 6, 20246.927.216.456.526.52-0.31%45,048
Sep 5, 20246.366.856.326.546.543.32%52,254
Sep 4, 20246.567.006.306.336.33-4.38%24,606
Sep 3, 20246.987.136.626.626.62-6.23%8,402
Aug 30, 20246.587.436.587.067.0611.62%47,475
Aug 29, 20246.767.436.266.336.33-6.43%18,012
Aug 28, 20247.337.526.306.766.76-12.77%55,515
Aug 27, 20248.358.397.667.757.75-9.88%36,666
Aug 26, 20249.049.068.408.608.60-4.55%99,515
Aug 23, 20249.259.258.389.019.01-2.70%56,772
Aug 22, 20249.479.479.009.269.26-2.42%47,498
Aug 21, 20249.479.499.309.499.49-0.32%43,896
Aug 20, 20249.309.569.309.529.521.82%25,654
Aug 19, 202410.0010.059.309.359.35-6.69%184,405