Skip to main content
Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.060
-0.020 (-1.85%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Youxin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.091.051.06--1.85%13,758
Mar 6, 20261.021.101.021.081.080.93%19,005
Mar 5, 20261.151.181.071.071.07-8.55%38,292
Mar 4, 20261.171.261.171.171.17-13,547
Mar 3, 20261.131.231.131.171.170.86%8,266
Mar 2, 20261.181.241.141.161.16-2.52%8,723
Feb 27, 20261.291.291.171.191.19-5.56%12,823
Feb 26, 20261.261.301.261.261.260.80%8,535
Feb 25, 20261.261.321.251.251.25-0.79%7,816
Feb 24, 20261.251.271.251.261.262.44%10,590
Feb 23, 20261.271.281.231.231.23-2.38%21,952
Feb 20, 20261.311.321.261.261.26-2.33%9,940
Feb 19, 20261.241.301.241.291.291.98%18,337
Feb 18, 20261.231.341.231.271.270.40%18,089
Feb 17, 20261.271.311.251.261.26-0.79%6,996
Feb 13, 20261.301.311.261.271.27-0.39%16,548
Feb 12, 20261.271.301.251.281.28-0.39%32,372
Feb 11, 20261.341.361.251.281.28-1.54%44,103
Feb 10, 20261.301.361.281.301.30-35,566
Feb 9, 20261.291.371.281.301.30-1.52%74,601
Feb 6, 20261.311.351.281.321.320.76%27,517
Feb 5, 20261.331.381.281.311.31-5.76%55,891
Feb 4, 20261.341.461.341.391.391.46%176,895
Feb 3, 20261.361.391.341.371.371.48%43,213
Feb 2, 20261.281.351.251.351.355.47%60,101
Jan 30, 20261.421.421.251.281.28-7.91%42,965
Jan 29, 20261.451.491.381.391.39-6.08%41,425
Jan 28, 20261.511.561.421.481.48-5.73%63,464
Jan 27, 20261.551.581.531.571.57-1.26%20,938
Jan 26, 20261.601.631.531.591.59-1.85%15,591
Jan 23, 20261.601.721.551.621.622.53%43,934
Jan 22, 20261.551.631.551.581.581.94%20,581
Jan 21, 20261.621.651.551.551.55-3.13%35,593
Jan 20, 20261.611.671.601.601.60-1.84%26,615
Jan 16, 20261.621.701.611.631.631.24%194,169
Jan 15, 20261.681.721.611.611.61-1.23%127,829
Jan 14, 20261.741.741.621.631.63-4.68%59,698
Jan 13, 20261.691.791.691.711.710.59%14,288
Jan 12, 20261.641.881.631.701.702.41%188,660
Jan 9, 20261.761.761.631.661.66-2.92%46,825
Jan 8, 20261.641.751.581.711.714.27%116,286
Jan 7, 20261.591.651.571.641.642.50%20,288
Jan 6, 20261.731.731.511.601.60-5.88%186,268
Jan 5, 20261.641.731.641.701.704.29%41,204
Jan 2, 20261.601.731.581.631.631.87%153,529
Dec 31, 20251.571.611.571.601.60-0.62%31,717
Dec 30, 20251.601.631.601.611.61-58,657
Dec 29, 20251.641.641.601.611.61-4.17%61,222
Dec 26, 20251.621.731.611.681.683.70%98,960
Dec 24, 20251.611.671.581.621.62-1.82%30,676
Dec 23, 20251.661.671.601.651.651.23%61,343
Dec 22, 20251.611.681.611.631.631.24%23,807
Dec 19, 20251.541.701.541.611.614.55%109,326
Dec 18, 20251.641.671.521.541.54-6.67%82,716
Dec 17, 20251.601.651.591.651.652.48%41,001
Dec 16, 20251.531.661.531.611.611.26%86,160
Dec 15, 20251.561.701.531.591.59-1.24%110,183
Dec 12, 20251.661.661.551.611.61-3.01%118,007
Dec 11, 20251.681.701.611.661.66-4.60%44,216
Dec 10, 20251.771.771.651.741.74-1.14%50,749
Dec 9, 20251.912.101.631.761.76-18.89%158,030
Dec 8, 20251.602.301.582.172.1734.78%1,781,275
Dec 5, 20251.701.741.581.611.61-5.29%58,744
Dec 4, 20251.501.731.491.701.7012.58%184,942
Dec 3, 20251.441.521.411.511.516.34%39,981
Dec 2, 20251.391.431.361.421.425.19%68,784
Dec 1, 20251.351.411.301.351.35-4.93%22,291
Nov 28, 20251.401.421.381.421.423.65%30,615
Nov 26, 20251.371.381.321.371.372.24%20,399
Nov 25, 20251.341.381.301.341.34-2.19%28,265
Nov 24, 20251.421.421.321.371.37-2.14%38,707
Nov 21, 20251.411.431.361.401.40-4.76%33,931
Nov 20, 20251.501.521.431.471.47-3.29%28,735
Nov 19, 20251.581.611.501.521.52-0.65%26,967
Nov 18, 20251.541.591.491.531.53-1.29%51,593
Nov 17, 20251.601.641.551.551.55-3.73%25,052
Nov 14, 20251.551.651.551.611.61-2.42%26,887
Nov 13, 20251.651.701.621.651.65-2.37%27,641
Nov 12, 20251.671.721.661.691.69-1.74%24,296
Nov 11, 20251.801.801.631.721.72-3.91%39,465
Nov 10, 20251.681.801.681.791.798.48%43,775
Nov 7, 20251.651.701.551.651.65-1.79%83,308
Nov 6, 20251.821.841.601.681.68-8.20%88,814
Nov 5, 20251.831.851.771.831.83-1.08%56,217
Nov 4, 20252.002.021.711.851.85-10.63%100,119
Nov 3, 20252.312.342.002.072.07-11.54%118,187
Oct 31, 20252.352.412.312.342.34-1.27%53,599
Oct 30, 20252.402.522.342.372.37-2.47%66,760
Oct 29, 20252.392.502.382.432.43-1.22%50,816
Oct 28, 20252.502.582.442.462.46-2.77%39,480
Oct 27, 20252.452.592.452.532.535.42%75,590
Oct 24, 20252.402.522.402.402.40-0.41%60,934
Oct 23, 20252.352.442.322.412.412.99%57,794
Oct 22, 20252.502.552.262.342.34-8.24%157,850
Oct 21, 20252.622.702.482.552.55-1.16%92,142
Oct 20, 20252.562.702.502.582.58-1.15%125,979
Oct 17, 20252.582.612.452.612.61-0.76%123,196
Oct 16, 20252.652.682.572.632.63-1.13%88,595
Oct 15, 20252.772.902.622.662.66-5.34%145,074
Oct 14, 20252.942.972.792.812.81-4.75%158,477