Skip to main content
YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.599
-0.036 (-5.71%)
Mar 6, 2026, 4:00 PM EST - Market closed

YXT.COM Group Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.690.690.600.600.60-5.71%747
Mar 5, 20260.660.660.640.640.64-9.77%763
Mar 4, 20260.700.700.700.700.7018.97%227
Mar 3, 20260.590.590.590.590.59-830
Mar 2, 20260.660.660.590.590.59-10.48%4,749
Feb 27, 20260.660.660.660.660.66-2,551
Feb 26, 20260.630.670.630.660.6618.09%8,855
Feb 25, 20260.560.560.560.560.56-2,100
Feb 24, 20260.550.560.550.560.562.75%4,395
Feb 23, 20260.600.600.550.550.55-9.02%2,226
Feb 20, 20260.570.610.570.600.608.89%1,374
Feb 19, 20260.550.550.550.550.550.02%714
Feb 18, 20260.580.580.540.550.55-5.19%4,311
Feb 17, 20260.690.690.580.580.58-4.92%3,775
Feb 13, 20260.600.650.600.610.61-3.16%6,246
Feb 12, 20260.620.690.620.630.63-3.08%1,624
Feb 11, 20260.700.700.640.650.65-8.45%12,273
Feb 10, 20260.620.750.620.710.7114.52%33,883
Feb 9, 20260.660.800.550.620.62-0.77%25,735
Feb 6, 20260.740.750.580.620.62-8.43%27,327
Feb 5, 20260.580.740.580.680.6812.67%9,200
Feb 4, 20260.500.760.500.610.61-8.24%10,545
Feb 3, 20260.650.750.650.660.66-11.29%7,987
Feb 2, 20260.730.740.730.740.74-1.01%429
Jan 30, 20260.700.750.660.750.754.45%32,157
Jan 29, 20260.750.800.720.720.72-0.06%8,170
Jan 27, 20260.750.750.710.720.72-1.37%14,018
Jan 26, 20260.700.800.700.730.732.80%19,141
Jan 23, 20260.700.710.700.710.71-9.51%1,024
Jan 22, 20260.800.800.720.780.78-1.37%22,348
Jan 21, 20260.760.800.760.800.802.90%8,173
Jan 20, 20260.840.920.750.770.77-7.95%87,944
Jan 16, 20260.770.900.770.840.849.09%180,306
Jan 15, 20260.800.900.670.770.77-6.49%104,745
Jan 13, 20260.900.900.820.820.82-6.43%1,561
Jan 12, 20260.890.890.880.880.88-1.12%1,906
Jan 9, 20260.890.900.880.890.89-1.11%3,140
Jan 8, 20260.991.000.770.900.90-10.00%22,070
Jan 7, 20260.981.000.801.001.0011.11%40,640
Jan 6, 20260.910.980.900.900.90-4.26%12,333
Jan 5, 20260.870.940.830.940.947.80%16,268
Jan 2, 20260.780.870.690.870.879.00%2,153
Dec 31, 20250.800.800.690.800.8016.52%16,709
Dec 30, 20250.750.800.690.690.69-7.40%13,957
Dec 29, 20250.690.740.660.740.747.45%9,578
Dec 26, 20250.690.720.690.690.69-1.41%5,160
Dec 24, 20250.700.710.700.700.70-2.51%2,035
Dec 23, 20250.690.790.690.720.722.57%11,581
Dec 22, 20250.750.750.700.700.70-7.04%27,306
Dec 19, 20250.750.750.750.750.75-459
Dec 18, 20250.820.820.750.750.75-8.73%7,897
Dec 17, 20250.790.830.790.830.836.18%2,038
Dec 16, 20250.880.880.750.780.78-11.60%60,724
Dec 15, 20250.880.930.880.880.881.03%2,576
Dec 12, 20250.820.870.810.870.87-0.63%1,704
Dec 11, 20250.880.880.810.880.88-0.51%2,873
Dec 9, 20250.880.930.880.880.88-5.37%2,469
Dec 8, 20250.950.950.830.930.93-7.01%19,142
Dec 5, 20251.021.100.851.001.00-4.76%100,376
Dec 4, 20250.921.050.921.051.057.91%96,994
Dec 3, 20250.800.980.790.970.9714.00%42,115
Dec 2, 20250.800.930.730.850.853.30%93,535
Dec 1, 20250.600.870.600.830.8329.09%533,723
Nov 28, 20250.600.650.540.640.647.56%86,652
Nov 26, 20250.591.000.500.600.605.44%2,279,770
Nov 25, 20250.520.620.520.560.568.52%2,622
Nov 24, 20250.610.650.510.520.52-17.46%6,309
Nov 21, 20250.700.720.480.630.63-10.01%122,225
Nov 20, 20250.850.870.700.700.70-6.67%3,776
Nov 19, 20250.780.790.750.750.75-9.08%10,607
Nov 18, 20250.750.880.750.830.83-4.35%10,416
Nov 17, 20250.900.960.800.860.865.18%32,848
Nov 14, 20250.750.820.750.820.829.33%3,432
Nov 13, 20250.750.760.750.750.75-5.80%12,339
Nov 12, 20250.750.800.750.800.80-0.46%7,717
Nov 11, 20250.840.840.730.800.80-9.33%33,361
Nov 10, 20250.840.900.780.880.88-0.88%42,539
Nov 7, 20250.880.920.830.890.89-3.26%8,013
Nov 6, 20250.981.040.910.920.92-8.00%53,259
Nov 5, 20251.041.040.971.001.00-2.44%30,031
Nov 4, 20251.031.031.001.031.031.49%4,293
Nov 3, 20250.971.030.951.011.01-0.98%12,164
Oct 31, 20250.981.050.881.021.022.00%28,932
Oct 30, 20251.101.100.991.001.00-1.96%13,196
Oct 29, 20251.011.070.971.021.024.39%31,737
Oct 28, 20251.071.070.980.980.98-3.26%20,237
Oct 27, 20251.011.081.011.011.01-0.98%16,104
Oct 24, 20251.101.141.011.021.020.99%55,781
Oct 23, 20251.061.081.011.011.01-4.72%18,097
Oct 22, 20251.061.081.021.061.06-9,352
Oct 21, 20251.071.081.061.061.06-0.93%4,429
Oct 20, 20251.061.091.061.071.071.90%12,257
Oct 17, 20251.061.061.011.051.05-1.87%254,159
Oct 16, 20251.071.091.061.071.07-1.83%9,075
Oct 15, 20251.081.091.031.091.091.87%11,572
Oct 14, 20251.051.071.031.071.071.90%5,901
Oct 13, 20251.001.070.991.051.051.94%286,370
Oct 10, 20250.921.040.921.031.03-0.96%337,464
Oct 9, 20251.051.061.011.041.04-203,419
Oct 8, 20251.061.111.021.041.04-6.31%115,143