YXT.COM Group Holding Limited (YXT)

YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.41	0.52	0.41	0.51	0.51	21.93%	619,638
Jun 9, 2026	0.38	0.48	0.36	0.42	0.42	1.66%	313,158
Jun 8, 2026	0.33	0.44	0.33	0.41	0.41	-24.49%	1,047,901
Jun 5, 2026	0.40	0.75	0.38	0.54	0.54	31.80%	8,655,123
Jun 4, 2026	0.42	0.44	0.40	0.41	0.41	-6.15%	4,315
Jun 3, 2026	0.47	0.52	0.41	0.44	0.44	-4.71%	16,320
Jun 2, 2026	0.44	0.46	0.44	0.46	0.46	-8.55%	46,458
Jun 1, 2026	0.53	0.53	0.45	0.50	0.50	-7.59%	29,571
May 29, 2026	0.45	0.56	0.42	0.55	0.55	27.56%	122,855
May 28, 2026	0.45	0.46	0.41	0.43	0.43	2.08%	22,540
May 27, 2026	0.43	0.43	0.41	0.42	0.42	-6.33%	5,788
May 26, 2026	0.44	0.45	0.42	0.45	0.45	-1.74%	3,632
May 22, 2026	0.43	0.45	0.40	0.45	0.45	-3.01%	16,144
May 21, 2026	0.44	0.48	0.44	0.47	0.47	-4.29%	3,917
May 20, 2026	0.45	0.49	0.40	0.49	0.49	3.59%	13,485
May 19, 2026	0.44	0.47	0.40	0.47	0.47	0.28%	24,914
May 18, 2026	0.42	0.48	0.41	0.47	0.47	-0.94%	87,591
May 15, 2026	0.49	0.49	0.40	0.48	0.48	-0.92%	12,284
May 14, 2026	0.48	0.48	0.45	0.48	0.48	-3.10%	19,588
May 13, 2026	0.50	0.50	0.43	0.50	0.50	-1.37%	40,519
May 12, 2026	0.51	0.51	0.44	0.50	0.50	-2.48%	18,766
May 11, 2026	0.52	0.52	0.46	0.52	0.52	-3.52%	20,377
May 8, 2026	0.53	0.56	0.51	0.53	0.53	0.85%	46,485
May 7, 2026	0.48	0.54	0.45	0.53	0.53	5.92%	136,226
May 6, 2026	0.52	0.52	0.49	0.50	0.50	-2.51%	51,743
May 5, 2026	0.54	0.54	0.50	0.51	0.51	-5.78%	17,958
May 4, 2026	0.51	0.55	0.51	0.54	0.54	-0.22%	39,885
May 1, 2026	0.55	0.56	0.53	0.55	0.55	-2.92%	13,670
Apr 30, 2026	0.53	0.58	0.49	0.56	0.56	-2.87%	68,648
Apr 29, 2026	0.58	0.60	0.54	0.58	0.58	1.45%	140,025
Apr 28, 2026	0.56	0.61	0.53	0.57	0.57	-5.40%	92,138
Apr 27, 2026	0.59	0.62	0.52	0.60	0.60	5.80%	145,497
Apr 24, 2026	0.60	0.62	0.57	0.57	0.57	-8.88%	102,298
Apr 23, 2026	0.60	0.64	0.60	0.63	0.63	2.76%	384,386
Apr 22, 2026	0.59	0.63	0.58	0.61	0.61	-4.84%	387,208
Apr 21, 2026	0.54	0.64	0.53	0.64	0.64	6.67%	771,392
Apr 20, 2026	0.51	0.60	0.50	0.60	0.60	20.97%	2,279,891
Apr 17, 2026	0.57	0.72	0.46	0.50	0.50	34.05%	180,606,267
Apr 16, 2026	0.40	0.45	0.37	0.37	0.37	-9.76%	2,270,454
Apr 15, 2026	0.36	0.42	0.36	0.41	0.41	12.30%	47,220
Apr 14, 2026	0.38	0.40	0.36	0.37	0.37	-9.69%	171,067
Apr 13, 2026	0.40	0.40	0.37	0.40	0.40	1.07%	9,979
Apr 10, 2026	0.40	0.43	0.39	0.40	0.40	-5.44%	17,808
Apr 9, 2026	0.41	0.43	0.41	0.42	0.42	5.49%	25,178
Apr 8, 2026	0.47	0.47	0.39	0.40	0.40	-1.76%	9,837
Apr 7, 2026	0.42	0.42	0.40	0.41	0.41	5.55%	35,221
Apr 6, 2026	0.42	0.43	0.37	0.39	0.39	-4.11%	11,148
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%	260,871
Mar 31, 2026	0.44	0.49	0.33	0.35	0.35	-16.64%	26,155

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.