YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.450
+0.050 (3.57%)
Mar 6, 2026, 11:29 AM EST - Market open
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.37 | 1.45 | 1.37 | 1.41 | - | 0.71% | 64,834 |
| Mar 5, 2026 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 11.11% | 381,538 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | - | 295,431 |
| Mar 3, 2026 | 1.22 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 291,215 |
| Mar 2, 2026 | 1.12 | 1.30 | 1.12 | 1.24 | 1.24 | 8.77% | 363,509 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.12 | 1.14 | 1.14 | -5.00% | 329,114 |
| Feb 26, 2026 | 1.15 | 1.24 | 1.13 | 1.20 | 1.20 | 4.35% | 346,034 |
| Feb 25, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | 4.55% | 436,356 |
| Feb 24, 2026 | 1.12 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 319,518 |
| Feb 23, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | - | 437,668 |
| Feb 20, 2026 | 1.12 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 442,485 |
| Feb 19, 2026 | 1.15 | 1.19 | 1.12 | 1.12 | 1.12 | - | 331,245 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -2.61% | 352,517 |
| Feb 17, 2026 | 1.12 | 1.23 | 1.12 | 1.15 | 1.15 | 1.77% | 325,641 |
| Feb 13, 2026 | 1.13 | 1.24 | 1.13 | 1.13 | 1.13 | 0.89% | 361,579 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.12 | 1.12 | 1.12 | -15.79% | 618,310 |
| Feb 11, 2026 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | 1.53% | 313,122 |
| Feb 10, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -1.50% | 302,347 |
| Feb 9, 2026 | 1.31 | 1.39 | 1.28 | 1.33 | 1.33 | - | 304,554 |
| Feb 6, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | - | 394,222 |
| Feb 5, 2026 | 1.30 | 1.40 | 1.29 | 1.33 | 1.33 | -2.92% | 459,509 |
| Feb 4, 2026 | 1.17 | 1.47 | 1.17 | 1.37 | 1.37 | 13.22% | 1,121,080 |
| Feb 3, 2026 | 1.11 | 1.24 | 1.11 | 1.21 | 1.21 | 2.54% | 564,709 |
| Feb 2, 2026 | 1.05 | 1.19 | 1.03 | 1.18 | 1.18 | 11.32% | 613,548 |
| Jan 30, 2026 | 1.11 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 804,571 |
| Jan 29, 2026 | 1.13 | 1.17 | 1.08 | 1.15 | 1.15 | - | 725,370 |
| Jan 28, 2026 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 378,410 |
| Jan 27, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | -1.68% | 441,149 |
| Jan 26, 2026 | 1.18 | 1.22 | 1.11 | 1.19 | 1.19 | 2.59% | 594,698 |
| Jan 23, 2026 | 1.18 | 1.25 | 1.07 | 1.16 | 1.16 | -3.33% | 902,669 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.15 | 1.20 | 1.20 | -9.09% | 556,417 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -4.00% | 573,395 |
| Jan 20, 2026 | 1.37 | 1.44 | 1.37 | 1.38 | 1.38 | -0.36% | 372,362 |
| Jan 16, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | 0.73% | 485,613 |
| Jan 15, 2026 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | -2.14% | 718,194 |
| Jan 14, 2026 | 1.39 | 1.44 | 1.38 | 1.40 | 1.40 | 2.19% | 1,211,596 |
| Jan 13, 2026 | 1.39 | 1.43 | 1.37 | 1.37 | 1.37 | -0.72% | 927,621 |
| Jan 12, 2026 | 1.37 | 1.47 | 1.36 | 1.38 | 1.38 | -0.72% | 960,356 |
| Jan 9, 2026 | 1.34 | 1.41 | 1.32 | 1.39 | 1.39 | 4.51% | 883,391 |
| Jan 8, 2026 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | -0.75% | 638,571 |
| Jan 7, 2026 | 1.30 | 1.39 | 1.28 | 1.34 | 1.34 | 6.35% | 1,447,930 |
| Jan 6, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 643,130 |
| Jan 5, 2026 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 4.76% | 705,545 |
| Jan 2, 2026 | 1.24 | 1.33 | 1.24 | 1.26 | 1.26 | 0.80% | 635,400 |
| Dec 31, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.85% | 405,952 |
| Dec 30, 2025 | 1.24 | 1.34 | 1.21 | 1.30 | 1.30 | 2.36% | 463,514 |
| Dec 29, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -2.31% | 329,528 |
| Dec 26, 2025 | 1.24 | 1.33 | 1.20 | 1.30 | 1.30 | 6.56% | 585,684 |
| Dec 24, 2025 | 1.24 | 1.33 | 1.20 | 1.22 | 1.22 | - | 235,363 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 612,745 |
| Dec 22, 2025 | 1.22 | 1.33 | 1.18 | 1.26 | 1.26 | 5.00% | 796,127 |
| Dec 19, 2025 | 1.24 | 1.33 | 1.13 | 1.20 | 1.20 | -8.40% | 1,225,029 |
| Dec 18, 2025 | 1.40 | 1.43 | 1.13 | 1.31 | 1.31 | -6.09% | 920,421 |
| Dec 17, 2025 | 1.53 | 1.57 | 1.29 | 1.40 | 1.40 | -8.82% | 1,601,910 |
| Dec 16, 2025 | 1.60 | 1.69 | 1.50 | 1.53 | 1.53 | -3.77% | 3,011,757 |
| Dec 15, 2025 | 1.53 | 1.79 | 1.51 | 1.59 | 1.59 | 6.71% | 2,734,454 |
| Dec 12, 2025 | 1.55 | 1.80 | 1.49 | 1.49 | 1.49 | 2.76% | 1,306,249 |
| Dec 11, 2025 | 1.49 | 1.61 | 1.25 | 1.45 | 1.45 | 3.57% | 2,111,423 |
| Dec 10, 2025 | 1.80 | 2.05 | 1.36 | 1.40 | 1.40 | -22.22% | 2,284,898 |
| Dec 9, 2025 | 1.94 | 2.33 | 1.73 | 1.80 | 1.80 | -6.25% | 1,861,534 |
| Dec 8, 2025 | 2.30 | 2.45 | 1.90 | 1.92 | 1.92 | -16.52% | 725,278 |
| Dec 5, 2025 | 2.34 | 2.34 | 2.19 | 2.30 | 2.30 | -1.29% | 385,129 |
| Dec 4, 2025 | 2.12 | 2.38 | 2.02 | 2.33 | 2.33 | 10.95% | 657,676 |
| Dec 3, 2025 | 2.18 | 2.19 | 2.05 | 2.10 | 2.10 | -1.41% | 293,995 |
| Dec 2, 2025 | 2.18 | 2.20 | 1.97 | 2.13 | 2.13 | 0.47% | 334,272 |
| Dec 1, 2025 | 2.06 | 2.18 | 1.96 | 2.12 | 2.12 | -7.02% | 630,558 |
| Nov 28, 2025 | 2.25 | 2.33 | 2.09 | 2.28 | 2.28 | 8.06% | 880,684 |
| Nov 26, 2025 | 2.20 | 2.31 | 2.07 | 2.11 | 2.11 | -7.46% | 773,909 |
| Nov 25, 2025 | 2.19 | 2.31 | 2.10 | 2.28 | 2.28 | 3.64% | 372,559 |
| Nov 24, 2025 | 2.20 | 2.34 | 2.20 | 2.20 | 2.20 | -3.51% | 199,515 |
| Nov 21, 2025 | 2.06 | 2.32 | 2.06 | 2.28 | 2.28 | 4.11% | 278,047 |
| Nov 20, 2025 | 2.24 | 2.28 | 1.90 | 2.19 | 2.19 | - | 490,924 |
| Nov 19, 2025 | 2.34 | 2.52 | 2.16 | 2.19 | 2.19 | -9.13% | 521,215 |
| Nov 18, 2025 | 2.45 | 2.58 | 2.20 | 2.41 | 2.41 | 0.42% | 556,423 |
| Nov 17, 2025 | 2.62 | 3.05 | 2.35 | 2.40 | 2.40 | -12.41% | 1,012,566 |
| Nov 14, 2025 | 2.59 | 3.14 | 2.50 | 2.74 | 2.74 | 5.79% | 1,647,043 |
| Nov 13, 2025 | 2.53 | 2.64 | 2.47 | 2.59 | 2.59 | 1.17% | 1,052,615 |
| Nov 12, 2025 | 2.57 | 2.65 | 2.41 | 2.56 | 2.56 | -0.39% | 843,497 |
| Nov 11, 2025 | 2.40 | 2.64 | 2.29 | 2.57 | 2.57 | 7.08% | 406,436 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.30 | 2.40 | 2.40 | 0.42% | 313,300 |
| Nov 7, 2025 | 2.28 | 2.50 | 2.20 | 2.39 | 2.39 | 5.75% | 437,831 |
| Nov 6, 2025 | 2.22 | 2.32 | 2.22 | 2.26 | 2.26 | -1.61% | 485,086 |
| Nov 5, 2025 | 2.31 | 2.37 | 2.23 | 2.30 | 2.30 | -2.26% | 138,770 |
| Nov 4, 2025 | 2.70 | 2.80 | 1.77 | 2.35 | 2.35 | -15.16% | 312,111 |
| Nov 3, 2025 | 2.99 | 3.03 | 2.74 | 2.77 | 2.77 | -5.78% | 359,215 |
| Oct 31, 2025 | 2.88 | 3.11 | 2.83 | 2.94 | 2.94 | 2.08% | 563,152 |
| Oct 30, 2025 | 2.67 | 3.00 | 2.65 | 2.88 | 2.88 | 8.68% | 387,119 |
| Oct 29, 2025 | 2.59 | 2.76 | 2.47 | 2.65 | 2.65 | 4.33% | 264,090 |
| Oct 28, 2025 | 2.47 | 2.55 | 2.35 | 2.54 | 2.54 | 4.53% | 241,083 |
| Oct 27, 2025 | 2.44 | 2.48 | 2.37 | 2.43 | 2.43 | 2.10% | 103,647 |
| Oct 24, 2025 | 2.29 | 2.46 | 2.29 | 2.38 | 2.38 | 3.48% | 266,825 |
| Oct 23, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -2.95% | 22,304 |
| Oct 22, 2025 | 2.52 | 2.57 | 2.36 | 2.37 | 2.37 | -8.14% | 42,775 |
| Oct 21, 2025 | 2.55 | 2.68 | 2.50 | 2.58 | 2.58 | 1.18% | 26,826 |
| Oct 20, 2025 | 2.52 | 2.64 | 2.51 | 2.55 | 2.55 | -1.54% | 27,244 |
| Oct 17, 2025 | 2.50 | 2.65 | 2.45 | 2.59 | 2.59 | 7.02% | 106,351 |
| Oct 16, 2025 | 2.45 | 2.68 | 2.42 | 2.42 | 2.42 | -5.84% | 10,540 |
| Oct 15, 2025 | 2.60 | 2.62 | 2.50 | 2.57 | 2.57 | 1.18% | 18,140 |
| Oct 14, 2025 | 2.61 | 2.61 | 2.42 | 2.54 | 2.54 | -1.93% | 40,524 |
| Oct 13, 2025 | 2.47 | 2.75 | 2.35 | 2.59 | 2.59 | 3.60% | 119,255 |