Yixin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.58	2.60	2.54	2.55	2.55	-0.39%	7,333,107
Dec 4, 2025	2.57	2.59	2.53	2.56	2.56	-	6,876,492
Dec 3, 2025	2.46	2.60	2.46	2.56	2.56	5.79%	21,231,760
Dec 2, 2025	2.40	2.43	2.38	2.42	2.42	0.83%	4,615,274
Dec 1, 2025	2.46	2.46	2.39	2.40	2.40	-0.83%	2,851,820
Nov 28, 2025	2.42	2.45	2.39	2.42	2.42	-	6,004,091
Nov 27, 2025	2.35	2.49	2.31	2.42	2.42	3.42%	15,639,830
Nov 26, 2025	2.25	2.38	2.25	2.34	2.34	4.93%	27,127,330
Nov 25, 2025	2.21	2.28	2.21	2.23	2.23	0.90%	5,018,942
Nov 24, 2025	2.19	2.23	2.17	2.21	2.21	0.45%	5,316,931
Nov 21, 2025	2.22	2.22	2.14	2.20	2.20	-2.22%	12,315,550
Nov 20, 2025	2.25	2.29	2.24	2.25	2.25	-0.44%	6,581,309
Nov 19, 2025	2.21	2.30	2.21	2.26	2.26	1.80%	13,449,590
Nov 18, 2025	2.19	2.22	2.14	2.22	2.22	-	18,151,390
Nov 17, 2025	2.18	2.23	2.17	2.22	2.22	0.45%	8,169,476
Nov 14, 2025	2.17	2.22	2.16	2.21	2.21	-0.45%	5,316,560
Nov 13, 2025	2.18	2.23	2.13	2.22	2.22	2.78%	8,677,334
Nov 12, 2025	2.15	2.18	2.10	2.16	2.16	-	6,372,024
Nov 11, 2025	2.14	2.17	2.09	2.16	2.16	2.37%	16,990,360
Nov 10, 2025	2.20	2.22	2.10	2.11	2.11	-4.52%	33,202,200
Nov 7, 2025	2.31	2.32	2.19	2.21	2.21	-4.33%	22,926,360
Nov 6, 2025	2.27	2.33	2.26	2.31	2.31	1.32%	10,024,280
Nov 5, 2025	2.30	2.32	2.24	2.28	2.28	-3.80%	16,279,740
Nov 4, 2025	2.46	2.46	2.33	2.37	2.37	-3.27%	11,440,760
Nov 3, 2025	2.34	2.51	2.26	2.45	2.45	8.41%	52,118,560
Oct 31, 2025	2.28	2.37	2.24	2.26	2.26	-1.31%	34,313,830
Oct 30, 2025	2.32	2.37	1.77	2.29	2.29	-6.91%	173,745,600
Oct 28, 2025	2.64	2.64	2.44	2.46	2.46	-7.87%	43,898,300
Oct 27, 2025	2.63	2.74	2.63	2.67	2.67	2.30%	14,294,150
Oct 24, 2025	2.61	2.65	2.59	2.61	2.61	-	14,833,730
Oct 23, 2025	2.62	2.63	2.52	2.61	2.61	-0.76%	15,756,690
Oct 22, 2025	2.64	2.68	2.57	2.63	2.63	-0.38%	13,128,070
Oct 21, 2025	2.56	2.74	2.55	2.64	2.64	4.35%	22,724,490
Oct 20, 2025	2.48	2.56	2.48	2.53	2.53	2.02%	5,137,615
Oct 17, 2025	2.58	2.60	2.46	2.48	2.48	-4.62%	16,935,990
Oct 16, 2025	2.63	2.63	2.54	2.60	2.60	-0.76%	7,181,259
Oct 15, 2025	2.52	2.63	2.52	2.62	2.62	3.97%	14,361,350
Oct 14, 2025	2.64	2.68	2.48	2.52	2.52	-3.82%	36,314,430
Oct 13, 2025	2.50	2.63	2.47	2.62	2.62	1.16%	20,142,140
Oct 10, 2025	2.55	2.66	2.55	2.59	2.59	-1.52%	21,403,990
Oct 9, 2025	2.70	2.74	2.61	2.63	2.63	-2.23%	19,712,940
Oct 8, 2025	2.72	2.73	2.64	2.69	2.69	-1.10%	7,577,941
Oct 6, 2025	2.69	2.73	2.68	2.72	2.72	-	4,023,689
Oct 3, 2025	2.75	2.77	2.69	2.72	2.72	-1.09%	6,120,484
Oct 2, 2025	2.75	2.76	2.68	2.75	2.75	-	6,879,937
Sep 30, 2025	2.75	2.80	2.68	2.75	2.75	0.36%	15,785,600
Sep 29, 2025	2.80	2.86	2.74	2.74	2.74	-0.36%	19,025,390
Sep 26, 2025	2.87	2.90	2.75	2.75	2.75	-3.85%	12,412,270
Sep 25, 2025	2.86	2.90	2.80	2.86	2.86	-0.35%	55,797,610
Sep 24, 2025	2.94	2.94	2.82	2.87	2.87	-2.71%	37,803,790