Skip to main content
YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
2.300
-0.030 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
2.330
+0.030 (1.30%)
After-hours: Dec 5, 2025, 4:10 PM EST

YSX Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.342.342.192.302.30-1.29%385,129
Dec 4, 20252.122.382.022.332.3310.95%657,276
Dec 3, 20252.182.192.052.102.10-1.41%293,995
Dec 2, 20252.182.201.972.132.130.47%334,272
Dec 1, 20252.062.181.962.122.12-7.02%630,558
Nov 28, 20252.252.332.092.282.288.06%880,684
Nov 26, 20252.202.312.072.112.11-7.46%773,904
Nov 25, 20252.192.312.102.282.283.64%372,559
Nov 24, 20252.202.342.202.202.20-3.51%199,315
Nov 21, 20252.062.322.062.282.284.11%278,047
Nov 20, 20252.242.281.902.192.19-490,551
Nov 19, 20252.342.522.162.192.19-9.13%521,215
Nov 18, 20252.452.582.202.412.410.42%556,423
Nov 17, 20252.623.052.352.402.40-12.41%1,012,566
Nov 14, 20252.593.142.502.742.745.79%1,647,043
Nov 13, 20252.532.642.472.592.591.17%1,052,615
Nov 12, 20252.572.652.412.562.56-0.39%843,497
Nov 11, 20252.402.642.292.572.577.08%406,436
Nov 10, 20252.502.502.302.402.400.42%313,300
Nov 7, 20252.282.502.202.392.395.75%437,831
Nov 6, 20252.222.322.222.262.26-1.61%485,086
Nov 5, 20252.312.372.232.302.30-2.26%138,770
Nov 4, 20252.702.801.772.352.35-15.16%312,111
Nov 3, 20252.993.032.742.772.77-5.78%359,215
Oct 31, 20252.883.112.832.942.942.08%563,152
Oct 30, 20252.673.002.652.882.888.68%387,119
Oct 29, 20252.592.762.472.652.654.33%264,090
Oct 28, 20252.472.552.352.542.544.53%241,083
Oct 27, 20252.442.482.372.432.432.10%103,647
Oct 24, 20252.292.462.292.382.383.48%266,825
Oct 23, 20252.502.502.302.302.30-2.95%22,304
Oct 22, 20252.522.572.362.372.37-8.14%42,775
Oct 21, 20252.552.682.502.582.581.18%26,826
Oct 20, 20252.522.642.512.552.55-1.54%27,244
Oct 17, 20252.502.652.452.592.597.02%106,351
Oct 16, 20252.452.682.422.422.42-5.84%10,540
Oct 15, 20252.602.622.502.572.571.18%18,140
Oct 14, 20252.612.612.422.542.54-1.93%40,524
Oct 13, 20252.472.752.352.592.593.60%119,255
Oct 10, 20252.512.852.152.502.5021.36%1,111,959
Oct 9, 20252.312.462.052.062.06-6.36%86,877
Oct 8, 20252.342.402.012.202.20-4.35%74,132
Oct 7, 20252.332.502.282.302.30-4.17%83,703
Oct 6, 20252.452.742.372.402.40-3.61%71,301
Oct 3, 20252.532.592.392.492.49-4.60%53,175
Oct 2, 20252.552.702.512.612.613.16%26,582
Oct 1, 20252.652.802.522.532.53-6.99%26,976
Sep 30, 20252.772.822.652.722.720.74%53,216
Sep 29, 20252.562.792.562.702.703.05%81,454
Sep 26, 20252.502.762.502.622.624.38%184,310
Sep 25, 20252.702.812.502.512.51-10.36%163,185
Sep 24, 20253.083.082.622.802.80-6.04%2,023,695
Sep 23, 20252.623.222.622.982.987.58%930,991
Sep 22, 20252.802.852.682.772.77-1.07%30,055
Sep 19, 20253.303.302.712.802.80-11.67%1,136,528
Sep 18, 20252.963.242.913.173.171.60%58,501
Sep 17, 20252.783.432.643.123.1217.29%847,031
Sep 16, 20253.055.012.522.662.661.14%8,161,559
Sep 15, 20252.732.742.632.632.630.77%27,154
Sep 12, 20252.392.802.382.612.615.67%204,587
Sep 11, 20252.432.592.432.472.47-0.40%49,290
Sep 10, 20252.362.502.362.482.481.22%78,394
Sep 9, 20252.392.552.322.452.451.24%503,699
Sep 8, 20252.352.452.342.422.422.54%57,954
Sep 5, 20252.502.602.232.362.36-3.67%56,403
Sep 4, 20252.322.472.322.452.451.24%85,128
Sep 3, 20252.292.492.262.422.427.56%98,039
Sep 2, 20252.232.402.152.252.25-4.26%126,873
Aug 29, 20252.402.452.352.352.35-2.49%125,148
Aug 28, 20252.412.602.402.412.41-30,830
Aug 27, 20252.422.522.382.412.41-1.23%228,007
Aug 26, 20252.652.762.402.442.44-4.31%731,169
Aug 25, 20252.432.752.432.552.552.00%250,089
Aug 22, 20252.452.552.402.502.502.88%409,743
Aug 21, 20252.532.562.362.432.43-5.45%153,382
Aug 20, 20252.562.782.312.572.57-3.02%1,980,185
Aug 19, 20251.882.741.882.652.6537.31%5,612,005
Aug 18, 20252.022.181.931.931.93-68,755
Aug 15, 20251.952.211.681.931.93-1.53%113,326
Aug 14, 20252.202.311.891.961.96-4.39%111,839
Aug 13, 20252.312.522.042.052.05-6.82%733,919
Aug 12, 20252.742.942.102.202.20-3.08%647,005
Aug 11, 20252.723.212.272.272.27-11.15%482,670
Aug 8, 20252.802.962.552.562.56-9.72%170,356
Aug 7, 20252.953.102.722.832.83-4.07%194,127
Aug 6, 20253.013.212.922.952.95-4.84%186,778
Aug 5, 20253.033.332.953.103.10-0.64%126,155
Aug 4, 20253.253.732.953.123.124.35%134,080
Aug 1, 20252.913.702.822.992.99-0.33%312,764
Jul 31, 20252.753.422.753.003.006.01%61,305
Jul 30, 20253.003.492.722.832.83-0.70%27,529
Jul 29, 20253.503.502.772.852.85-21.92%62,825
Jul 28, 20254.284.333.503.653.65-11.62%91,445
Jul 25, 20254.504.604.134.134.13-8.43%29,030
Jul 24, 20254.704.854.514.514.51-4.29%15,394
Jul 23, 20254.954.994.504.714.71-4.81%29,581
Jul 22, 20255.005.104.404.954.950.41%120,977
Jul 21, 20255.105.114.854.934.93-1.40%33,839
Jul 18, 20255.005.074.855.005.001.63%218,349
Jul 17, 20255.125.204.804.924.92-2.96%202,804