YSX Tech. Co., Ltd (YSXT)
NASDAQ: YSXT · Real-Time Price · USD
1.970
+0.010 (0.51%)
Aug 15, 2025, 10:27 AM - Market open
YSX Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.05 | 2.05 | 1.97 | 2.00 | - | 2.04% | 1,844 |
| Aug 14, 2025 | 2.20 | 2.31 | 1.89 | 1.96 | 1.96 | -4.39% | 111,839 |
| Aug 13, 2025 | 2.31 | 2.52 | 2.04 | 2.05 | 2.05 | -6.82% | 733,919 |
| Aug 12, 2025 | 2.74 | 2.94 | 2.10 | 2.20 | 2.20 | -3.08% | 647,005 |
| Aug 11, 2025 | 2.72 | 3.21 | 2.27 | 2.27 | 2.27 | -11.15% | 482,670 |
| Aug 8, 2025 | 2.80 | 2.96 | 2.55 | 2.56 | 2.56 | -9.72% | 170,356 |
| Aug 7, 2025 | 2.95 | 3.10 | 2.72 | 2.83 | 2.83 | -4.07% | 194,127 |
| Aug 6, 2025 | 3.01 | 3.21 | 2.92 | 2.95 | 2.95 | -4.84% | 186,778 |
| Aug 5, 2025 | 3.03 | 3.33 | 2.95 | 3.10 | 3.10 | -0.64% | 126,155 |
| Aug 4, 2025 | 3.25 | 3.73 | 2.95 | 3.12 | 3.12 | 4.35% | 134,080 |
| Aug 1, 2025 | 2.91 | 3.70 | 2.82 | 2.99 | 2.99 | -0.33% | 312,764 |
| Jul 31, 2025 | 2.75 | 3.42 | 2.75 | 3.00 | 3.00 | 6.01% | 61,305 |
| Jul 30, 2025 | 3.00 | 3.49 | 2.72 | 2.83 | 2.83 | -0.70% | 27,529 |
| Jul 29, 2025 | 3.50 | 3.50 | 2.77 | 2.85 | 2.85 | -21.92% | 62,825 |
| Jul 28, 2025 | 4.28 | 4.33 | 3.50 | 3.65 | 3.65 | -11.62% | 91,445 |
| Jul 25, 2025 | 4.50 | 4.60 | 4.13 | 4.13 | 4.13 | -8.43% | 29,030 |
| Jul 24, 2025 | 4.70 | 4.85 | 4.51 | 4.51 | 4.51 | -4.29% | 15,394 |
| Jul 23, 2025 | 4.95 | 4.99 | 4.50 | 4.71 | 4.71 | -4.81% | 29,581 |
| Jul 22, 2025 | 5.00 | 5.10 | 4.40 | 4.95 | 4.95 | 0.41% | 120,977 |
| Jul 21, 2025 | 5.10 | 5.11 | 4.85 | 4.93 | 4.93 | -1.40% | 33,839 |
| Jul 18, 2025 | 5.00 | 5.07 | 4.85 | 5.00 | 5.00 | 1.63% | 218,349 |
| Jul 17, 2025 | 5.12 | 5.20 | 4.80 | 4.92 | 4.92 | -2.96% | 202,804 |
| Jul 16, 2025 | 5.80 | 5.96 | 4.90 | 5.07 | 5.07 | -8.32% | 336,090 |
| Jul 15, 2025 | 5.00 | 5.78 | 4.99 | 5.53 | 5.53 | 9.72% | 323,232 |
| Jul 14, 2025 | 4.99 | 5.48 | 4.80 | 5.04 | 5.04 | -3.26% | 312,109 |
| Jul 11, 2025 | 4.55 | 5.42 | 4.55 | 5.21 | 5.21 | 6.87% | 101,926 |
| Jul 10, 2025 | 5.35 | 5.50 | 3.37 | 4.88 | 4.88 | -10.22% | 1,413,550 |
| Jul 9, 2025 | 5.29 | 5.88 | 5.28 | 5.43 | 5.43 | 1.69% | 419,233 |
| Jul 8, 2025 | 5.47 | 5.64 | 5.25 | 5.34 | 5.34 | -0.56% | 524,285 |
| Jul 7, 2025 | 5.30 | 5.65 | 5.30 | 5.37 | 5.37 | -1.10% | 715,263 |
| Jul 3, 2025 | 5.45 | 5.50 | 5.22 | 5.43 | 5.43 | -0.37% | 444,057 |
| Jul 2, 2025 | 5.35 | 5.49 | 5.30 | 5.45 | 5.45 | 0.74% | 369,549 |
| Jul 1, 2025 | 5.60 | 5.60 | 5.26 | 5.41 | 5.41 | -0.37% | 639,092 |
| Jun 30, 2025 | 5.58 | 5.65 | 5.25 | 5.43 | 5.43 | -1.09% | 829,652 |
| Jun 27, 2025 | 5.50 | 6.05 | 5.22 | 5.49 | 5.49 | -0.72% | 497,502 |
| Jun 26, 2025 | 5.45 | 5.60 | 5.39 | 5.53 | 5.53 | 1.10% | 441,179 |
| Jun 25, 2025 | 5.50 | 5.68 | 5.33 | 5.47 | 5.47 | 0.18% | 443,223 |
| Jun 24, 2025 | 5.55 | 5.85 | 5.37 | 5.46 | 5.46 | -3.70% | 426,355 |
| Jun 23, 2025 | 5.60 | 5.83 | 5.31 | 5.67 | 5.67 | 0.89% | 617,946 |
| Jun 20, 2025 | 5.60 | 5.86 | 5.30 | 5.62 | 5.62 | 5.44% | 718,677 |
| Jun 18, 2025 | 5.36 | 5.75 | 5.27 | 5.33 | 5.33 | 3.90% | 567,664 |
| Jun 17, 2025 | 5.46 | 5.95 | 5.10 | 5.13 | 5.13 | -5.87% | 385,401 |
| Jun 16, 2025 | 5.09 | 5.65 | 5.08 | 5.45 | 5.45 | 4.81% | 365,273 |
| Jun 13, 2025 | 5.35 | 5.80 | 4.95 | 5.20 | 5.20 | -10.19% | 96,416 |
| Jun 12, 2025 | 5.04 | 6.00 | 5.04 | 5.79 | 5.79 | 5.85% | 145,284 |
| Jun 11, 2025 | 5.54 | 5.92 | 4.90 | 5.47 | 5.47 | 8.10% | 56,035 |
| Jun 10, 2025 | 5.23 | 5.68 | 4.71 | 5.06 | 5.06 | 2.22% | 26,603 |
| Jun 9, 2025 | 5.40 | 5.84 | 4.95 | 4.95 | 4.95 | -11.13% | 30,167 |
| Jun 6, 2025 | 6.84 | 7.37 | 4.83 | 5.57 | 5.57 | -20.99% | 320,667 |
| Jun 5, 2025 | 7.50 | 7.50 | 6.48 | 7.05 | 7.05 | -7.24% | 14,600 |