Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.610
-0.090 (-5.29%)
At close: Dec 5, 2025, 4:00 PM EST
1.630
+0.020 (1.24%)
After-hours: Dec 5, 2025, 7:28 PM EST
Youxin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.70 | 1.74 | 1.58 | 1.61 | 1.61 | -5.29% | 53,912 |
| Dec 4, 2025 | 1.50 | 1.73 | 1.49 | 1.70 | 1.70 | 12.58% | 184,558 |
| Dec 3, 2025 | 1.44 | 1.52 | 1.41 | 1.51 | 1.51 | 6.34% | 39,827 |
| Dec 2, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 68,517 |
| Dec 1, 2025 | 1.35 | 1.41 | 1.30 | 1.35 | 1.35 | -4.93% | 22,073 |
| Nov 28, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | 29,023 |
| Nov 26, 2025 | 1.37 | 1.38 | 1.32 | 1.37 | 1.37 | 2.24% | 20,399 |
| Nov 25, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | -2.19% | 28,265 |
| Nov 24, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 38,675 |
| Nov 21, 2025 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | -4.76% | 33,564 |
| Nov 20, 2025 | 1.50 | 1.52 | 1.43 | 1.47 | 1.47 | -3.29% | 28,718 |
| Nov 19, 2025 | 1.58 | 1.61 | 1.50 | 1.52 | 1.52 | -0.65% | 26,967 |
| Nov 18, 2025 | 1.54 | 1.59 | 1.49 | 1.53 | 1.53 | -1.29% | 51,593 |
| Nov 17, 2025 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -3.73% | 25,052 |
| Nov 14, 2025 | 1.55 | 1.65 | 1.55 | 1.61 | 1.61 | -2.42% | 26,887 |
| Nov 13, 2025 | 1.65 | 1.70 | 1.62 | 1.65 | 1.65 | -2.37% | 27,641 |
| Nov 12, 2025 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 24,296 |
| Nov 11, 2025 | 1.80 | 1.80 | 1.63 | 1.72 | 1.72 | -3.91% | 39,465 |
| Nov 10, 2025 | 1.68 | 1.80 | 1.68 | 1.79 | 1.79 | 8.48% | 43,775 |
| Nov 7, 2025 | 1.65 | 1.70 | 1.55 | 1.65 | 1.65 | -1.79% | 83,308 |
| Nov 6, 2025 | 1.82 | 1.84 | 1.60 | 1.68 | 1.68 | -8.20% | 88,814 |
| Nov 5, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | -1.08% | 56,217 |
| Nov 4, 2025 | 2.00 | 2.02 | 1.71 | 1.85 | 1.85 | -10.63% | 100,119 |
| Nov 3, 2025 | 2.31 | 2.34 | 2.00 | 2.07 | 2.07 | -11.54% | 118,187 |
| Oct 31, 2025 | 2.35 | 2.41 | 2.31 | 2.34 | 2.34 | -1.27% | 53,599 |
| Oct 30, 2025 | 2.40 | 2.52 | 2.34 | 2.37 | 2.37 | -2.47% | 66,760 |
| Oct 29, 2025 | 2.39 | 2.50 | 2.38 | 2.43 | 2.43 | -1.22% | 50,816 |
| Oct 28, 2025 | 2.50 | 2.58 | 2.44 | 2.46 | 2.46 | -2.77% | 39,480 |
| Oct 27, 2025 | 2.45 | 2.59 | 2.45 | 2.53 | 2.53 | 5.42% | 75,590 |
| Oct 24, 2025 | 2.40 | 2.52 | 2.40 | 2.40 | 2.40 | -0.41% | 60,934 |
| Oct 23, 2025 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | 2.99% | 57,794 |
| Oct 22, 2025 | 2.50 | 2.55 | 2.26 | 2.34 | 2.34 | -8.24% | 157,850 |
| Oct 21, 2025 | 2.62 | 2.70 | 2.48 | 2.55 | 2.55 | -1.16% | 92,142 |
| Oct 20, 2025 | 2.56 | 2.70 | 2.50 | 2.58 | 2.58 | -1.15% | 125,979 |
| Oct 17, 2025 | 2.58 | 2.61 | 2.45 | 2.61 | 2.61 | -0.76% | 123,196 |
| Oct 16, 2025 | 2.65 | 2.68 | 2.57 | 2.63 | 2.63 | -1.13% | 88,595 |
| Oct 15, 2025 | 2.77 | 2.90 | 2.62 | 2.66 | 2.66 | -5.34% | 145,074 |
| Oct 14, 2025 | 2.94 | 2.97 | 2.79 | 2.81 | 2.81 | -4.75% | 158,477 |
| Oct 13, 2025 | 2.94 | 3.11 | 2.85 | 2.95 | 2.95 | 0.34% | 180,559 |
| Oct 10, 2025 | 3.10 | 3.28 | 2.93 | 2.94 | 2.94 | -5.77% | 258,726 |
| Oct 9, 2025 | 3.01 | 3.21 | 3.01 | 3.12 | 3.12 | 3.65% | 256,083 |
| Oct 8, 2025 | 2.77 | 3.21 | 2.76 | 3.01 | 3.01 | 9.45% | 699,143 |
| Oct 7, 2025 | 2.89 | 2.97 | 2.74 | 2.75 | 2.75 | -9.84% | 556,068 |
| Oct 6, 2025 | 3.00 | 3.23 | 2.90 | 3.05 | 3.05 | 18.22% | 3,337,010 |
| Oct 3, 2025 | 2.58 | 3.34 | 2.50 | 2.58 | 2.58 | 0.78% | 2,412,925 |
| Oct 2, 2025 | 2.57 | 2.64 | 2.50 | 2.56 | 2.56 | -3.03% | 350,236 |
| Oct 1, 2025 | 3.12 | 3.23 | 2.50 | 2.64 | 2.64 | -16.19% | 624,171 |
| Sep 30, 2025 | 3.33 | 3.49 | 2.82 | 3.15 | 3.15 | -12.69% | 680,553 |
| Sep 29, 2025 | 4.36 | 4.64 | 3.60 | 3.61 | 3.61 | -32.89% | 1,016,948 |
| Sep 26, 2025 | 8.00 | 8.77 | 5.20 | 5.38 | 5.38 | -31.08% | 2,118,197 |
| Sep 25, 2025 | 7.59 | 8.34 | 7.04 | 7.80 | 7.80 | -8.19% | 1,215,637 |
| Sep 24, 2025 | 9.92 | 10.48 | 7.78 | 8.50 | 8.50 | 42.17% | 8,594,588 |
| Sep 23, 2025 | 5.50 | 6.40 | 5.50 | 5.98 | 5.98 | -10.75% | 1,931,626 |
| Sep 22, 2025 | 7.94 | 8.70 | 6.40 | 6.70 | 6.70 | -3.79% | 1,778,476 |
| Sep 19, 2025 | 7.15 | 11.84 | 6.66 | 6.96 | 6.96 | 15.23% | 8,129,461 |
| Sep 18, 2025 | 5.20 | 6.56 | 4.59 | 6.04 | 6.04 | 14.05% | 1,035,854 |
| Sep 17, 2025 | 5.56 | 5.60 | 5.20 | 5.30 | 5.30 | -4.20% | 282,554 |
| Sep 16, 2025 | 5.52 | 5.62 | 5.30 | 5.53 | 5.53 | -5.99% | 252,123 |
| Sep 15, 2025 | 6.38 | 6.38 | 5.62 | 5.88 | 5.88 | -7.08% | 318,242 |
| Sep 12, 2025 | 7.19 | 7.66 | 5.00 | 6.33 | 6.33 | 6.17% | 1,492,585 |
| Sep 11, 2025 | 5.84 | 6.34 | 5.52 | 5.96 | 5.96 | 6.89% | 1,075,630 |
| Sep 10, 2025 | 5.98 | 7.10 | 5.22 | 5.58 | 5.58 | -3.73% | 405,412 |
| Sep 9, 2025 | 5.76 | 6.28 | 5.62 | 5.79 | 5.79 | -10.40% | 355,321 |
| Sep 8, 2025 | 8.32 | 8.32 | 5.58 | 6.46 | 6.46 | -21.17% | 603,670 |
| Sep 5, 2025 | 8.80 | 9.52 | 7.20 | 8.20 | 8.20 | -63.98% | 1,164,784 |
| Sep 4, 2025 | 25.61 | 26.10 | 22.10 | 22.77 | 22.77 | -11.50% | 10,774 |
| Sep 3, 2025 | 25.68 | 26.60 | 25.19 | 25.73 | 25.73 | 0.09% | 3,856 |
| Sep 2, 2025 | 24.80 | 25.82 | 23.89 | 25.70 | 25.70 | 6.46% | 5,090 |
| Aug 29, 2025 | 25.74 | 25.74 | 23.74 | 24.14 | 24.14 | -5.06% | 5,090 |
| Aug 28, 2025 | 26.28 | 26.40 | 25.20 | 25.43 | 25.43 | -3.17% | 2,937 |
| Aug 27, 2025 | 25.96 | 26.96 | 25.70 | 26.27 | 26.26 | 1.05% | 1,747 |
| Aug 26, 2025 | 26.49 | 27.69 | 25.60 | 25.99 | 25.99 | -3.30% | 2,910 |
| Aug 25, 2025 | 25.86 | 27.86 | 25.60 | 26.88 | 26.88 | 0.83% | 3,207 |
| Aug 22, 2025 | 24.00 | 27.19 | 23.68 | 26.66 | 26.66 | 7.47% | 7,647 |
| Aug 21, 2025 | 28.85 | 28.85 | 24.65 | 24.81 | 24.81 | -14.00% | 10,050 |
| Aug 20, 2025 | 28.94 | 30.91 | 28.51 | 28.85 | 28.85 | -2.28% | 7,211 |
| Aug 19, 2025 | 31.44 | 32.05 | 28.48 | 29.52 | 29.52 | -6.84% | 3,876 |
| Aug 18, 2025 | 30.68 | 32.00 | 30.41 | 31.69 | 31.69 | 0.28% | 2,217 |
| Aug 15, 2025 | 31.80 | 32.45 | 31.12 | 31.60 | 31.60 | -1.30% | 3,961 |
| Aug 14, 2025 | 31.55 | 32.66 | 30.82 | 32.02 | 32.02 | 1.81% | 2,022 |
| Aug 13, 2025 | 31.20 | 32.80 | 30.11 | 31.45 | 31.45 | 0.20% | 1,984 |
| Aug 12, 2025 | 30.51 | 31.38 | 28.66 | 31.38 | 31.38 | 3.24% | 1,983 |
| Aug 11, 2025 | 30.48 | 31.17 | 29.61 | 30.40 | 30.40 | -2.31% | 3,461 |
| Aug 8, 2025 | 32.97 | 33.30 | 30.41 | 31.12 | 31.12 | -5.81% | 4,478 |
| Aug 7, 2025 | 31.38 | 33.94 | 31.20 | 33.04 | 33.04 | -0.43% | 4,171 |
| Aug 6, 2025 | 30.46 | 33.20 | 29.77 | 33.18 | 33.18 | 9.68% | 8,544 |
| Aug 5, 2025 | 28.74 | 31.60 | 28.74 | 30.26 | 30.26 | 6.36% | 7,677 |
| Aug 4, 2025 | 30.50 | 30.80 | 28.18 | 28.45 | 28.45 | -7.61% | 7,163 |
| Aug 1, 2025 | 29.84 | 31.80 | 28.87 | 30.79 | 30.79 | 2.67% | 5,118 |
| Jul 31, 2025 | 33.60 | 33.60 | 28.96 | 29.99 | 29.99 | -8.34% | 6,738 |
| Jul 30, 2025 | 32.61 | 34.82 | 32.11 | 32.72 | 32.72 | 0.34% | 5,366 |
| Jul 29, 2025 | 35.02 | 35.92 | 31.90 | 32.61 | 32.61 | -7.15% | 17,266 |
| Jul 28, 2025 | 35.20 | 36.80 | 34.32 | 35.12 | 35.12 | 2.19% | 16,085 |
| Jul 25, 2025 | 36.42 | 38.41 | 33.36 | 34.37 | 34.37 | -25.93% | 75,373 |
| Jul 24, 2025 | 34.02 | 50.73 | 33.52 | 46.40 | 46.40 | 38.42% | 312,030 |
| Jul 23, 2025 | 36.35 | 36.35 | 33.23 | 33.52 | 33.52 | -4.32% | 13,871 |
| Jul 22, 2025 | 36.09 | 37.20 | 34.40 | 35.03 | 35.03 | 1.34% | 10,699 |
| Jul 21, 2025 | 34.40 | 36.74 | 34.40 | 34.57 | 34.57 | 1.60% | 12,326 |
| Jul 18, 2025 | 36.66 | 36.66 | 33.11 | 34.02 | 34.02 | -4.45% | 8,110 |
| Jul 17, 2025 | 35.30 | 39.20 | 34.40 | 35.61 | 35.61 | 0.95% | 18,196 |