Skip to main content
Youxin Technology Ltd (YAAS)
NASDAQ: YAAS · Real-Time Price · USD
1.540
-0.780 (-33.62%)
At close: Apr 28, 2026, 4:00 PM EDT
1.520
-0.020 (-1.30%)
After-hours: Apr 28, 2026, 4:31 PM EDT

Youxin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.651.681.261.45--37.50%3,631,115
Apr 27, 20261.452.571.282.322.32149.62%173,229,724
Apr 24, 20260.930.930.910.930.93-1.13%13,817
Apr 23, 20260.980.980.930.940.94-1.67%16,575
Apr 22, 20260.940.960.940.960.962.47%16,868
Apr 21, 20260.950.980.930.930.93-3.31%15,698
Apr 20, 20260.930.970.930.960.963.86%23,580
Apr 17, 20260.951.020.930.930.93-4.05%60,519
Apr 16, 20260.981.020.970.970.97-1.04%65,130
Apr 15, 20261.031.030.930.980.98-4.08%60,287
Apr 14, 20261.071.071.001.021.02-0.97%34,245
Apr 13, 20260.981.090.981.031.035.46%363,516
Apr 10, 20260.970.980.940.980.981.74%10,473
Apr 9, 20260.950.960.940.960.96-1.03%6,209
Apr 8, 20260.970.980.930.970.97-8,990
Apr 7, 20260.930.970.930.970.972.13%36,722
Apr 6, 20260.950.950.920.950.95-1.64%59,047
Apr 2, 20260.990.990.920.970.971.86%57,888
Apr 1, 20260.950.950.920.950.95-2.26%10,236
Mar 31, 20260.950.970.930.970.970.11%23,501
Mar 30, 20260.970.980.920.970.97-0.12%12,837
Mar 27, 20261.011.010.880.970.97-1.01%32,395
Mar 26, 20260.940.980.920.980.983.29%338,625
Mar 25, 20260.931.000.930.950.952.00%9,402
Mar 24, 20260.950.950.930.930.93-6.05%7,699
Mar 23, 20261.001.000.910.990.991.65%15,100
Mar 20, 20260.971.010.960.970.97-3.57%11,227
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, 20260.900.900.830.850.85-5.74%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
Feb 2, 20261.281.351.251.351.355.47%61,556
Jan 30, 20261.421.421.251.281.28-7.91%44,687
Jan 29, 20261.451.491.381.391.39-6.08%61,223
Jan 28, 20261.511.561.421.481.48-5.73%64,142
Jan 27, 20261.551.581.531.571.57-1.26%20,938
Jan 26, 20261.601.631.531.591.59-1.85%17,280
Jan 23, 20261.601.721.551.621.622.53%44,335
Jan 22, 20261.551.631.551.581.581.94%21,333
Jan 21, 20261.621.651.551.551.55-3.13%36,888
Jan 20, 20261.611.671.601.601.60-1.84%26,654
Jan 16, 20261.621.701.611.631.631.24%194,406
Jan 15, 20261.681.721.611.611.61-1.23%128,154
Jan 14, 20261.741.741.621.631.63-4.68%59,698
Jan 13, 20261.691.791.691.711.710.59%14,930
Jan 12, 20261.641.881.631.701.702.41%189,843
Jan 9, 20261.761.761.631.661.66-2.92%47,225
Jan 8, 20261.641.751.581.711.714.27%116,655
Jan 7, 20261.591.651.571.641.642.50%20,289
Jan 6, 20261.731.731.511.601.60-5.88%186,268
Jan 5, 20261.641.731.641.701.704.29%41,776
Jan 2, 20261.601.731.581.631.631.87%154,052
Dec 31, 20251.571.611.571.601.60-0.62%34,157
Dec 30, 20251.601.631.601.611.61-59,590
Dec 29, 20251.641.641.601.611.61-4.17%63,194
Dec 26, 20251.621.731.611.681.683.70%99,310
Dec 24, 20251.611.671.581.621.62-1.82%30,689
Dec 23, 20251.661.671.601.651.651.23%61,801
Dec 22, 20251.611.681.611.631.631.24%24,027
Dec 19, 20251.541.701.541.611.614.55%110,007
Dec 18, 20251.641.671.521.541.54-6.67%84,324
Dec 17, 20251.601.651.591.651.652.48%41,293
Dec 16, 20251.531.661.531.611.611.26%87,343
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