Skip to main content
YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.090
-0.030 (-2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
+0.070 (6.42%)
After-hours: Apr 28, 2026, 4:17 PM EDT

YSX Tech. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.141.201.061.091.09-2.68%86,936
Apr 27, 20261.231.281.111.121.12-8.94%129,476
Apr 24, 20261.281.291.231.231.23-0.81%80,931
Apr 23, 20261.241.261.231.241.24-0.80%97,469
Apr 22, 20261.261.291.231.251.250.81%122,604
Apr 21, 20261.251.291.241.241.24-0.80%145,490
Apr 20, 20261.291.291.231.251.25-1.57%159,816
Apr 17, 20261.251.321.251.271.270.79%157,708
Apr 16, 20261.231.271.231.261.260.80%159,895
Apr 15, 20261.251.261.231.251.250.81%162,244
Apr 14, 20261.221.281.221.241.240.81%174,181
Apr 13, 20261.201.241.201.231.230.82%163,890
Apr 10, 20261.251.251.211.221.220.83%170,813
Apr 9, 20261.211.261.211.211.210.83%164,955
Apr 8, 20261.211.301.181.201.20-3.23%173,908
Apr 7, 20261.221.281.171.241.240.81%176,487
Apr 6, 20261.201.261.181.231.232.50%178,795
Apr 2, 20261.171.281.171.201.20-3.23%171,438
Apr 1, 20261.171.291.171.241.243.33%161,794
Mar 31, 20261.171.211.171.201.202.56%168,975
Mar 30, 20261.161.231.161.171.17-1.68%164,442
Mar 27, 20261.161.231.111.191.195.31%199,574
Mar 26, 20261.171.221.131.131.13-4.24%179,824
Mar 25, 20261.291.291.131.181.18-7.81%165,649
Mar 24, 20261.451.601.081.281.28-16.88%320,965
Mar 23, 20261.621.721.351.541.54-5.52%477,292
Mar 20, 20261.541.641.511.631.635.84%196,446
Mar 19, 20261.471.591.451.541.546.94%238,398
Mar 18, 20261.311.491.311.441.447.46%226,563
Mar 17, 20261.341.371.301.341.343.88%287,827
Mar 16, 20261.331.371.281.291.29-2.27%276,083
Mar 13, 20261.281.391.281.321.323.13%301,323
Mar 12, 20261.321.421.271.281.28-6.57%363,064
Mar 11, 20261.411.441.251.371.37-396,740
Mar 10, 20261.391.431.331.371.37-0.72%334,533
Mar 9, 20261.381.421.331.381.38-344,988
Mar 6, 20261.371.471.281.381.38-1.43%374,362
Mar 5, 20261.271.421.271.401.4011.11%386,012
Mar 4, 20261.271.311.251.261.26-295,431
Mar 3, 20261.221.301.211.261.261.61%291,215
Mar 2, 20261.121.301.121.241.248.77%363,509
Feb 27, 20261.201.201.121.141.14-5.00%329,114
Feb 26, 20261.151.241.131.201.204.35%346,034
Feb 25, 20261.161.191.121.151.154.55%436,356
Feb 24, 20261.121.161.101.101.10-0.90%319,519
Feb 23, 20261.131.151.101.111.11-437,668
Feb 20, 20261.121.161.111.111.11-0.89%442,485
Feb 19, 20261.151.191.121.121.12-331,246
Feb 18, 20261.211.211.121.121.12-2.61%352,518
Feb 17, 20261.121.231.121.151.151.77%325,641
Feb 13, 20261.131.241.131.131.130.89%362,629
Feb 12, 20261.351.351.121.121.12-15.79%618,558
Feb 11, 20261.321.391.311.331.331.53%313,129
Feb 10, 20261.321.351.291.311.31-1.50%307,002
Feb 9, 20261.311.391.281.331.33-304,554
Feb 6, 20261.341.391.301.331.33-394,222
Feb 5, 20261.301.401.291.331.33-2.92%459,512
Feb 4, 20261.171.471.171.371.3713.22%1,125,688
Feb 3, 20261.111.241.111.211.212.54%564,737
Feb 2, 20261.051.191.031.181.1811.32%613,548
Jan 30, 20261.111.171.061.061.06-7.83%806,748
Jan 29, 20261.131.171.081.151.15-725,370
Jan 28, 20261.171.201.121.151.15-1.71%378,410
Jan 27, 20261.171.201.151.171.17-1.68%441,149
Jan 26, 20261.181.221.111.191.192.59%594,698
Jan 23, 20261.181.251.071.161.16-3.33%902,669
Jan 22, 20261.341.341.151.201.20-9.09%556,417
Jan 21, 20261.391.391.311.321.32-4.00%573,395
Jan 20, 20261.371.441.371.381.38-0.36%372,362
Jan 16, 20261.411.431.381.381.380.73%485,613
Jan 15, 20261.401.441.371.371.37-2.14%718,194
Jan 14, 20261.391.441.381.401.402.19%1,211,596
Jan 13, 20261.391.431.371.371.37-0.72%927,621
Jan 12, 20261.371.471.361.381.38-0.72%960,356
Jan 9, 20261.341.411.321.391.394.51%883,391
Jan 8, 20261.321.391.301.331.33-0.75%638,571
Jan 7, 20261.301.391.281.341.346.35%1,447,930
Jan 6, 20261.321.341.261.261.26-4.55%643,130
Jan 5, 20261.281.351.251.321.324.76%705,545
Jan 2, 20261.241.331.241.261.260.80%635,400
Dec 31, 20251.301.331.241.251.25-3.85%405,952
Dec 30, 20251.241.341.211.301.302.36%463,514
Dec 29, 20251.301.311.241.271.27-2.31%329,528
Dec 26, 20251.241.331.201.301.306.56%585,684
Dec 24, 20251.241.331.201.221.22-235,363
Dec 23, 20251.251.271.181.221.22-3.17%612,745
Dec 22, 20251.221.331.181.261.265.00%796,127
Dec 19, 20251.241.331.131.201.20-8.40%1,225,029
Dec 18, 20251.401.431.131.311.31-6.09%920,421
Dec 17, 20251.531.571.291.401.40-8.82%1,601,910
Dec 16, 20251.601.691.501.531.53-3.77%3,011,757
Dec 15, 20251.531.791.511.591.596.71%2,734,454
Dec 12, 20251.551.801.491.491.492.76%1,306,249
Dec 11, 20251.491.611.251.451.453.57%2,111,423
Dec 10, 20251.802.051.361.401.40-22.22%2,284,898
Dec 9, 20251.942.331.731.801.80-6.25%1,861,534
Dec 8, 20252.302.451.901.921.92-16.52%725,278
Dec 5, 20252.342.342.192.302.30-1.29%385,129
Dec 4, 20252.122.382.022.332.3310.95%657,676
Dec 3, 20252.182.192.052.102.10-1.41%293,995