Youxin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.39	0.41	0.38	0.39	0.39	0.20%	150,791
Aug 12, 2025	0.38	0.39	0.36	0.39	0.39	3.24%	158,719
Aug 11, 2025	0.38	0.39	0.37	0.38	0.38	-2.31%	276,892
Aug 8, 2025	0.41	0.42	0.38	0.39	0.39	-5.81%	358,269
Aug 7, 2025	0.39	0.42	0.39	0.41	0.41	-0.43%	333,738
Aug 6, 2025	0.38	0.42	0.37	0.41	0.41	9.68%	683,596
Aug 5, 2025	0.36	0.40	0.36	0.38	0.38	6.36%	614,237
Aug 4, 2025	0.38	0.39	0.35	0.36	0.36	-7.61%	573,058
Aug 1, 2025	0.37	0.40	0.36	0.38	0.38	2.67%	409,487
Jul 31, 2025	0.42	0.42	0.36	0.37	0.37	-8.34%	539,076
Jul 30, 2025	0.41	0.44	0.40	0.41	0.41	0.34%	429,329
Jul 29, 2025	0.44	0.45	0.40	0.41	0.41	-7.15%	1,381,331
Jul 28, 2025	0.44	0.46	0.43	0.44	0.44	2.19%	1,286,825
Jul 25, 2025	0.46	0.48	0.42	0.43	0.43	-25.93%	6,029,854
Jul 24, 2025	0.43	0.63	0.42	0.58	0.58	38.42%	24,962,477
Jul 23, 2025	0.45	0.45	0.42	0.42	0.42	-4.32%	1,109,707
Jul 22, 2025	0.45	0.47	0.43	0.44	0.44	1.34%	855,991
Jul 21, 2025	0.43	0.46	0.43	0.43	0.43	1.60%	986,125
Jul 18, 2025	0.46	0.46	0.41	0.43	0.43	-4.45%	648,862
Jul 17, 2025	0.44	0.49	0.43	0.45	0.45	0.95%	1,455,728
Jul 16, 2025	0.40	0.47	0.40	0.44	0.44	8.06%	2,843,601
Jul 15, 2025	0.42	0.42	0.39	0.41	0.41	2.28%	989,396
Jul 14, 2025	0.43	0.43	0.38	0.40	0.40	-3.53%	2,183,403
Jul 11, 2025	0.41	0.43	0.40	0.41	0.41	-0.53%	959,661
Jul 10, 2025	0.44	0.44	0.40	0.42	0.42	-5.24%	1,252,425
Jul 9, 2025	0.39	0.47	0.39	0.44	0.44	7.00%	2,827,450
Jul 8, 2025	0.44	0.45	0.38	0.41	0.41	-8.71%	2,808,218
Jul 7, 2025	0.49	0.59	0.44	0.45	0.45	-1.30%	8,737,860
Jul 3, 2025	0.45	0.56	0.45	0.46	0.46	0.13%	14,990,912
Jul 2, 2025	0.42	0.46	0.40	0.45	0.45	-9.12%	5,421,739
Jul 1, 2025	3.93	4.24	0.40	0.50	0.50	-88.01%	23,949,433
Jun 30, 2025	4.50	7.00	3.80	4.17	4.17	-7.33%	2,034,647
Jun 27, 2025	4.00	5.00	4.00	4.50	4.50	20.97%	316,085
Jun 26, 2025	5.32	6.11	3.60	3.72	3.72	-22.66%	821,311
Jun 25, 2025	5.44	6.20	4.57	4.81	4.81	-13.80%	808,248
Jun 24, 2025	2.90	6.74	2.84	5.58	5.58	95.45%	22,818,746
Jun 23, 2025	3.02	3.02	2.71	2.86	2.86	-5.78%	47,921
Jun 20, 2025	2.60	3.04	2.60	3.03	3.03	4.48%	59,066
Jun 18, 2025	2.96	2.96	2.58	2.90	2.90	3.57%	73,619
Jun 17, 2025	2.90	2.97	2.73	2.80	2.80	-6.35%	178,030
Jun 16, 2025	2.88	3.00	2.27	2.99	2.99	1.70%	124,221
Jun 13, 2025	2.95	2.99	2.91	2.94	2.94	-0.34%	69,926
Jun 12, 2025	3.00	3.05	2.90	2.95	2.95	-1.34%	15,968
Jun 11, 2025	3.00	3.00	2.92	2.99	2.99	3.10%	17,489
Jun 10, 2025	2.70	3.10	2.70	2.90	2.90	5.45%	44,475
Jun 9, 2025	2.30	2.79	2.30	2.75	2.75	17.02%	72,451
Jun 6, 2025	2.35	2.41	2.35	2.35	2.35	-1.67%	7,833
Jun 5, 2025	2.26	2.39	2.18	2.39	2.39	-1.24%	17,057
Jun 4, 2025	2.09	2.48	2.07	2.42	2.42	15.79%	32,327
Jun 3, 2025	2.14	2.18	2.09	2.09	2.09	-6.28%	6,396