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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.870.870.870.870.874.79%6,608
Aug 14, 20250.840.840.830.830.83-3.49%903
Aug 13, 20250.850.860.840.860.862.48%8,398
Aug 12, 20250.870.870.820.840.84-3.54%4,461
Aug 11, 20250.830.870.830.870.872.84%9,731
Aug 8, 20250.830.870.830.850.8511.55%45,062
Aug 7, 20250.820.860.740.760.76-9.17%21,272
Aug 6, 20250.840.840.830.840.842.74%4,384
Aug 5, 20250.770.870.770.810.81-6.59%14,332
Aug 4, 20250.870.870.870.870.874.19%5,754
Aug 1, 20250.840.860.800.840.84-5.11%3,202
Jul 31, 20250.770.890.770.880.886.02%20,729
Jul 30, 20250.890.990.780.830.833.36%150,327
Jul 29, 20250.780.890.780.800.802.94%92,081
Jul 28, 20250.800.930.780.780.78-9.26%260,370
Jul 25, 20250.870.870.820.860.86-4.44%2,624
Jul 24, 20250.830.960.780.900.906.13%266,601
Jul 23, 20250.880.900.770.850.8510.63%13,928
Jul 22, 20250.820.910.740.770.77-2.25%67,859
Jul 21, 20250.820.820.730.780.780.76%12,805
Jul 18, 20250.830.840.710.780.78-6.16%41,359
Jul 17, 20250.830.900.820.830.83-3.60%3,941
Jul 16, 20250.850.860.850.860.861.78%374
Jul 15, 20250.860.910.850.850.85-3,903
Jul 14, 20250.900.930.830.850.85-7.14%30,048
Jul 11, 20250.900.910.900.910.91-1.01%3,915
Jul 10, 20250.970.970.890.920.922.70%9,733
Jul 9, 20250.960.960.860.900.90-0.54%4,989
Jul 8, 20250.820.900.820.900.904.65%3,445
Jul 7, 20250.880.940.810.860.86-2.18%5,162
Jul 3, 20250.880.940.820.880.88-0.62%40,939
Jul 2, 20250.940.950.880.880.88-3.77%9,452
Jul 1, 20250.950.950.920.920.92-5.30%4,591
Jun 30, 20250.970.970.970.970.97-0.12%2,760
Jun 27, 20251.001.000.950.970.974.36%6,906
Jun 26, 20250.981.000.910.930.93-4.96%5,211
Jun 25, 20250.971.010.930.980.980.05%9,702
Jun 24, 20250.950.980.900.980.983.21%2,589
Jun 23, 20250.860.980.860.950.952.04%6,576
Jun 20, 20250.850.930.820.930.939.41%7,726
Jun 18, 20250.850.850.850.850.85-7.84%2,393
Jun 17, 20250.900.920.900.920.923.61%2,421
Jun 16, 20250.900.970.850.890.891.85%21,824
Jun 13, 20250.950.950.830.870.875.23%6,454
Jun 12, 20250.850.900.820.830.83-6.40%20,881
Jun 11, 20250.820.900.820.890.891.13%64,418
Jun 10, 20250.890.900.880.880.883.69%4,874
Jun 9, 20250.910.920.840.850.85-8.01%6,629
Jun 6, 20250.820.920.820.920.92-4,502
Jun 5, 20250.920.940.880.920.925.80%27,722