YXT.COM Group Holding Limited (YXT)
NASDAQ: YXT · Real-Time Price · USD
0.8698
+0.0398 (4.79%)
At close: Aug 15, 2025, 4:00 PM
0.8800
+0.0102 (1.18%)
After-hours: Aug 15, 2025, 7:33 PM EDT
YXT.COM Group Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.79% | 6,608 |
Aug 14, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.49% | 903 |
Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 2.48% | 8,398 |
Aug 12, 2025 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.54% | 4,461 |
Aug 11, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 2.84% | 9,731 |
Aug 8, 2025 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 11.55% | 45,062 |
Aug 7, 2025 | 0.82 | 0.86 | 0.74 | 0.76 | 0.76 | -9.17% | 21,272 |
Aug 6, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 2.74% | 4,384 |
Aug 5, 2025 | 0.77 | 0.87 | 0.77 | 0.81 | 0.81 | -6.59% | 14,332 |
Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.19% | 5,754 |
Aug 1, 2025 | 0.84 | 0.86 | 0.80 | 0.84 | 0.84 | -5.11% | 3,202 |
Jul 31, 2025 | 0.77 | 0.89 | 0.77 | 0.88 | 0.88 | 6.02% | 20,729 |
Jul 30, 2025 | 0.89 | 0.99 | 0.78 | 0.83 | 0.83 | 3.36% | 150,327 |
Jul 29, 2025 | 0.78 | 0.89 | 0.78 | 0.80 | 0.80 | 2.94% | 92,081 |
Jul 28, 2025 | 0.80 | 0.93 | 0.78 | 0.78 | 0.78 | -9.26% | 260,370 |
Jul 25, 2025 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -4.44% | 2,624 |
Jul 24, 2025 | 0.83 | 0.96 | 0.78 | 0.90 | 0.90 | 6.13% | 266,601 |
Jul 23, 2025 | 0.88 | 0.90 | 0.77 | 0.85 | 0.85 | 10.63% | 13,928 |
Jul 22, 2025 | 0.82 | 0.91 | 0.74 | 0.77 | 0.77 | -2.25% | 67,859 |
Jul 21, 2025 | 0.82 | 0.82 | 0.73 | 0.78 | 0.78 | 0.76% | 12,805 |
Jul 18, 2025 | 0.83 | 0.84 | 0.71 | 0.78 | 0.78 | -6.16% | 41,359 |
Jul 17, 2025 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | -3.60% | 3,941 |
Jul 16, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.78% | 374 |
Jul 15, 2025 | 0.86 | 0.91 | 0.85 | 0.85 | 0.85 | - | 3,903 |
Jul 14, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -7.14% | 30,048 |
Jul 11, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -1.01% | 3,915 |
Jul 10, 2025 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | 2.70% | 9,733 |
Jul 9, 2025 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -0.54% | 4,989 |
Jul 8, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 4.65% | 3,445 |
Jul 7, 2025 | 0.88 | 0.94 | 0.81 | 0.86 | 0.86 | -2.18% | 5,162 |
Jul 3, 2025 | 0.88 | 0.94 | 0.82 | 0.88 | 0.88 | -0.62% | 40,939 |
Jul 2, 2025 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -3.77% | 9,452 |
Jul 1, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.30% | 4,591 |
Jun 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.12% | 2,760 |
Jun 27, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | 4.36% | 6,906 |
Jun 26, 2025 | 0.98 | 1.00 | 0.91 | 0.93 | 0.93 | -4.96% | 5,211 |
Jun 25, 2025 | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | 0.05% | 9,702 |
Jun 24, 2025 | 0.95 | 0.98 | 0.90 | 0.98 | 0.98 | 3.21% | 2,589 |
Jun 23, 2025 | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | 2.04% | 6,576 |
Jun 20, 2025 | 0.85 | 0.93 | 0.82 | 0.93 | 0.93 | 9.41% | 7,726 |
Jun 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.84% | 2,393 |
Jun 17, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 3.61% | 2,421 |
Jun 16, 2025 | 0.90 | 0.97 | 0.85 | 0.89 | 0.89 | 1.85% | 21,824 |
Jun 13, 2025 | 0.95 | 0.95 | 0.83 | 0.87 | 0.87 | 5.23% | 6,454 |
Jun 12, 2025 | 0.85 | 0.90 | 0.82 | 0.83 | 0.83 | -6.40% | 20,881 |
Jun 11, 2025 | 0.82 | 0.90 | 0.82 | 0.89 | 0.89 | 1.13% | 64,418 |
Jun 10, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | 3.69% | 4,874 |
Jun 9, 2025 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -8.01% | 6,629 |
Jun 6, 2025 | 0.82 | 0.92 | 0.82 | 0.92 | 0.92 | - | 4,502 |
Jun 5, 2025 | 0.92 | 0.94 | 0.88 | 0.92 | 0.92 | 5.80% | 27,722 |