Skip to main content
Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
0.810
+0.002 (0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
0.810
-0.001 (-0.06%)
After-hours: Jun 26, 2026, 7:54 PM EDT

Youxin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.770.820.770.810.810.25%129,919
Jun 25, 20260.740.810.720.810.81-0.25%226,223
Jun 24, 20260.840.880.810.810.81-1.81%50,069
Jun 23, 20260.830.840.810.830.83-2.25%25,139
Jun 22, 20260.880.890.800.840.84-7.13%127,737
Jun 18, 20260.870.910.860.910.91-5.34%51,043
Jun 17, 20260.990.990.920.960.96-5.87%32,645
Jun 16, 20260.871.050.871.021.0213.46%189,380
Jun 15, 20260.920.920.850.900.90-0.95%52,713
Jun 12, 20260.940.940.840.910.91-4.45%68,229
Jun 11, 20261.001.000.900.950.95-4.91%151,945
Jun 10, 20260.911.060.871.001.0012.23%960,614
Jun 9, 20260.891.020.870.890.89-2.19%234,903
Jun 8, 20260.900.910.850.910.91-3.19%49,040
Jun 5, 20260.930.940.830.940.94-52,087
Jun 4, 20261.021.020.870.940.94-7.84%100,166
Jun 3, 20260.911.030.861.021.0214.62%419,602
Jun 2, 20260.860.910.850.890.890.46%29,240
Jun 1, 20260.870.930.870.890.891.80%26,269
May 29, 20260.900.900.870.870.87-3.30%32,895
May 28, 20260.920.950.870.900.90-1.55%36,841
May 27, 20260.800.960.790.910.9113.91%366,775
May 26, 20260.780.820.780.800.80-2.15%28,102
May 22, 20260.810.830.780.820.821.22%25,664
May 21, 20260.810.810.780.810.810.50%26,769
May 20, 20260.830.830.800.810.81-0.54%28,187
May 19, 20260.850.850.790.810.81-4.82%49,489
May 18, 20260.900.900.820.850.85-2.42%38,680
May 15, 20260.920.930.870.870.87-3.07%29,277
May 14, 20260.920.930.900.900.90-1.24%46,371
May 13, 20260.900.940.900.910.910.35%48,675
May 12, 20260.840.940.840.910.917.86%73,972
May 11, 20260.940.960.840.840.84-12.28%98,148
May 8, 20261.071.070.960.960.96-10.28%174,651
May 7, 20261.121.131.071.071.07-6.14%188,591
May 6, 20261.221.271.131.141.14-9.52%167,369
May 5, 20261.241.301.191.261.262.44%399,742
May 4, 20261.301.401.231.231.23-3.91%248,973
May 1, 20261.211.341.211.281.288.47%394,737
Apr 30, 20261.231.331.131.181.18-7.81%581,691
Apr 29, 20261.521.591.261.281.28-16.88%1,404,941
Apr 28, 20261.651.681.261.541.54-33.62%3,985,288
Apr 27, 20261.452.571.282.322.32149.62%179,908,331
Apr 24, 20260.930.930.910.930.93-1.13%14,977
Apr 23, 20260.980.980.930.940.94-1.67%16,587
Apr 22, 20260.940.960.940.960.962.46%17,929
Apr 21, 20260.950.980.930.930.93-3.31%17,428
Apr 20, 20260.930.970.930.960.963.86%23,650
Apr 17, 20260.951.020.930.930.93-4.05%61,134
Apr 16, 20260.981.020.970.970.97-1.04%65,614
Apr 15, 20261.031.030.930.980.98-4.08%60,759
Apr 14, 20261.071.071.001.021.02-0.97%34,284
Apr 13, 20260.981.090.981.031.035.46%371,008
Apr 10, 20260.970.980.940.980.981.74%10,474
Apr 9, 20260.950.960.940.960.96-1.03%6,509
Apr 8, 20260.970.980.930.970.97-9,104
Apr 7, 20260.930.970.930.970.972.13%37,225
Apr 6, 20260.950.950.920.950.95-1.64%61,642
Apr 2, 20260.990.990.920.970.971.86%59,045
Apr 1, 20260.950.950.920.950.95-2.26%10,236
Mar 31, 20260.950.970.930.970.970.11%23,652
Mar 30, 20260.970.980.920.970.97-0.12%12,838
Mar 27, 20261.011.010.880.970.97-1.01%34,147
Mar 26, 20260.940.980.920.980.983.29%343,682
Mar 25, 20260.931.000.930.950.952.00%9,407
Mar 24, 20260.950.950.930.930.93-6.05%30,029
Mar 23, 20261.001.000.910.990.991.65%15,125
Mar 20, 20260.971.010.960.970.97-3.57%11,293
Mar 19, 20261.011.030.961.011.01-1.94%49,548
Mar 18, 20260.911.030.891.031.033.00%90,774
Mar 17, 20260.821.040.791.001.0024.84%389,190
Mar 16, 20260.780.820.780.800.804.03%13,785
Mar 13, 20260.790.800.750.770.77-2.53%15,221
Mar 12, 20260.860.860.770.790.79-6.87%59,683
Mar 11, 20260.900.900.830.850.85-5.75%74,296
Mar 10, 20261.071.070.880.900.90-15.09%563,842
Mar 9, 20261.081.091.051.061.06-1.85%16,540
Mar 6, 20261.021.101.021.081.080.93%19,049
Mar 5, 20261.151.181.071.071.07-8.55%40,356
Mar 4, 20261.171.261.171.171.17-14,604
Mar 3, 20261.131.231.131.171.170.86%9,312
Mar 2, 20261.181.241.141.161.16-2.52%9,772
Feb 27, 20261.291.291.171.191.19-5.56%13,023
Feb 26, 20261.261.301.261.261.260.80%8,726
Feb 25, 20261.261.321.251.251.25-0.79%7,844
Feb 24, 20261.251.271.251.261.262.44%10,685
Feb 23, 20261.271.281.231.231.23-2.38%21,952
Feb 20, 20261.311.321.261.261.26-2.33%11,121
Feb 19, 20261.241.301.241.291.291.98%18,337
Feb 18, 20261.231.341.231.271.270.40%35,855
Feb 17, 20261.271.311.251.261.26-0.79%7,013
Feb 13, 20261.301.311.261.271.27-0.39%16,947
Feb 12, 20261.271.301.251.281.28-0.39%32,383
Feb 11, 20261.341.361.251.281.28-1.54%44,614
Feb 10, 20261.301.361.281.301.30-35,568
Feb 9, 20261.291.371.281.301.30-1.52%80,727
Feb 6, 20261.311.351.281.321.320.76%27,573
Feb 5, 20261.331.381.281.311.31-5.76%55,919
Feb 4, 20261.341.461.341.391.391.46%177,015
Feb 3, 20261.361.391.341.371.371.48%43,802