YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.50	0.50	0.42	0.42	0.42	-12.50%	24,248
Mar 27, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	1,333
Mar 26, 2026	0.52	0.55	0.52	0.52	0.52	-0.02%	1,964
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%	6,541
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%	10,127
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%	24,111
Mar 17, 2026	0.54	0.66	0.54	0.60	0.60	-3.05%	106,000
Mar 16, 2026	0.54	0.80	0.53	0.62	0.62	15.33%	1,484,168
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