YXT.COM Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.06	2.06	1.86	1.86	1.86	-8.82%	25,826
Oct 12, 2026	2.10	2.19	2.00	2.04	2.04	-1.92%	18,007
Oct 9, 2026	2.05	2.13	2.01	2.08	2.08	-	10,206
Oct 8, 2026	2.19	2.23	1.96	2.08	2.08	-9.96%	40,674
Oct 7, 2026	2.26	2.32	1.88	2.31	2.31	3.12%	253,822
Oct 6, 2026	2.23	2.50	2.23	2.24	2.24	-1.10%	26,288
Oct 5, 2026	2.22	2.45	2.22	2.27	2.27	5.84%	35,401
Oct 2, 2026	2.16	2.29	2.13	2.14	2.14	-4.04%	6,348
Oct 1, 2026	2.27	2.27	2.13	2.23	2.23	-1.33%	6,685
Sep 30, 2026	2.36	2.36	2.26	2.26	2.26	-5.83%	24,631
Sep 29, 2026	2.34	2.54	2.34	2.40	2.40	-2.44%	21,978
Sep 28, 2026	2.40	2.48	2.36	2.46	2.46	2.07%	8,898
Sep 25, 2026	2.40	2.46	2.21	2.41	2.41	0.42%	10,768
Sep 24, 2026	2.38	2.40	2.31	2.40	2.40	0.84%	10,172
Sep 23, 2026	2.34	2.40	2.30	2.38	2.38	0.42%	14,356
Sep 22, 2026	2.37	2.37	2.20	2.37	2.37	3.49%	11,807
Sep 21, 2026	2.23	2.37	2.23	2.29	2.29	-0.43%	19,013
Sep 18, 2026	2.47	2.47	2.25	2.30	2.30	0.44%	17,582
Sep 17, 2026	2.28	2.49	2.22	2.29	2.29	-0.87%	22,153
Sep 16, 2026	2.35	2.35	2.27	2.31	2.31	3.12%	10,582
Sep 15, 2026	2.33	2.33	2.24	2.24	2.24	-6.67%	14,307
Sep 14, 2026	2.40	2.40	2.27	2.40	2.40	0.84%	5,834
Sep 11, 2026	2.39	2.50	2.38	2.38	2.38	-1.24%	10,780
Sep 10, 2026	2.41	2.47	2.39	2.41	2.41	-2.03%	9,501
Sep 9, 2026	2.53	2.60	2.31	2.46	2.46	-4.28%	34,733
Sep 8, 2026	2.63	2.63	2.52	2.57	2.57	-2.28%	11,095
Sep 4, 2026	2.53	2.65	2.50	2.63	2.63	3.54%	27,607
Sep 3, 2026	2.58	2.65	2.48	2.54	2.54	-1.93%	10,871
Sep 2, 2026	2.57	2.60	2.50	2.59	2.59	-1.15%	28,343
Sep 1, 2026	2.58	2.66	2.54	2.62	2.62	-	24,847
Aug 31, 2026	2.65	2.75	2.56	2.62	2.62	-4.73%	39,581
Aug 28, 2026	2.88	2.94	2.74	2.75	2.75	-5.50%	27,604
Aug 27, 2026	2.87	2.96	2.87	2.91	2.91	-1.36%	24,025
Aug 26, 2026	2.95	2.95	2.87	2.95	2.95	-0.67%	53,170
Aug 25, 2026	2.99	3.01	2.87	2.97	2.97	1.02%	55,789
Aug 24, 2026	2.94	2.94	2.71	2.94	2.94	-0.68%	96,910
Aug 21, 2026	3.11	3.11	2.80	2.96	2.96	-3.58%	125,200
Aug 20, 2026	3.11	3.24	2.92	3.07	3.07	-1.29%	413,189
Aug 19, 2026	3.25	3.25	2.92	3.11	3.11	3.67%	801,051
Aug 18, 2026	3.21	3.39	3.00	3.00	3.00	-15.49%	173,351
Aug 17, 2026	3.57	3.89	3.44	3.55	3.55	-0.56%	197,083
Aug 14, 2026	3.60	3.80	3.45	3.57	3.57	-36.81%	460,078
Aug 13, 2026	5.27	5.70	4.36	5.65	5.65	24.72%	6,415,265
Aug 12, 2026	5.31	5.31	4.52	4.53	4.53	-12.38%	350,880
Aug 11, 2026	5.72	5.72	4.90	5.17	5.17	-8.50%	87,806
Aug 10, 2026	5.60	5.72	4.80	5.65	5.65	-5.52%	319,968
Aug 7, 2026	6.67	6.98	5.25	5.98	5.98	-24.78%	1,248,039
Aug 6, 2026	7.88	10.78	6.72	7.95	7.95	-66.07%	3,246,051
Aug 5, 2026	7.32	32.14	5.96	23.43	23.43	801.15%	61,473,676
Aug 3, 2026	2.83	2.83	2.36	2.60	2.60	-12.75%	2,687