Want to see YAAS full AI Analyst Report?
Youxin Technology Limited Class A (YAAS) Historical Prices
136 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.77 | +0.00% | 3,055 | 0.01 |
| Nov 03, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | 0.77 | -2.04% | 2,871 | 0.01 |
| Nov 02, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | +3.42% | 8,182 | 0.02 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.72 | 0.76 | 0.76 | -5.59% | 6,738 | 0.01 |
| Oct 29, 2026 | 0.74 | 0.85 | 0.70 | 0.81 | 0.81 | -5.96% | 6,785 | 0.01 |
| Oct 28, 2026 | 0.80 | 0.87 | 0.77 | 0.86 | 0.86 | +9.88% | 16,160 | 0.03 |
| Oct 27, 2026 | 0.84 | 0.91 | 0.73 | 0.78 | 0.78 | -8.46% | 19,556 | 0.04 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | -7.50% | 7,124 | 0.01 |
| Oct 23, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 8,678 | 0.02 |
| Oct 22, 2026 | 0.99 | 1.03 | 0.94 | 0.94 | 0.94 | -7.57% | 13,903 | 0.03 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.26% | 5,291 | 0.01 |
| Oct 20, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | 1.03 | +6.40% | 10,864 | 0.02 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.21% | 7,994 | 0.01 |
| Oct 16, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -5.83% | 6,741 | 0.01 |
| Oct 15, 2026 | 0.97 | 1.05 | 0.96 | 1.03 | 1.03 | +3.00% | 13,400 | 0.02 |
| Oct 14, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.66% | 11,525 | 0.02 |
| Oct 13, 2026 | 1.07 | 1.11 | 1.00 | 1.06 | 1.06 | -2.75% | 7,868 | 0.01 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.02 | 1.09 | 1.09 | +0.93% | 15,050 | 0.03 |
| Oct 09, 2026 | 1.04 | 1.09 | 0.99 | 1.08 | 1.08 | +6.40% | 10,346 | 0.02 |
| Oct 08, 2026 | 1.12 | 1.16 | 1.00 | 1.02 | 1.02 | -10.18% | 26,076 | 0.05 |
| Oct 07, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | -2.59% | 12,088 | 0.02 |
| Oct 06, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -2.52% | 16,620 | 0.03 |
| Oct 05, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +2.59% | 12,544 | 0.02 |
| Oct 02, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | +0.87% | 15,932 | 0.03 |
| Oct 01, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 9,566 | 0.02 |
| Sep 30, 2026 | 1.18 | 1.24 | 1.10 | 1.18 | 1.18 | +0.85% | 36,361 | 0.07 |
| Sep 29, 2026 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | -3.31% | 29,676 | 0.05 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 9,510 | 0.02 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.15 | 1.24 | 1.24 | -9.49% | 36,252 | 0.07 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.29 | 1.37 | 1.37 | +4.58% | 32,236 | 0.06 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -5.07% | 20,133 | 0.04 |
| Sep 22, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | 1.38 | +1.47% | 8,459 | 0.02 |
| Sep 21, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | +2.26% | 19,140 | 0.03 |
| Sep 18, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | +2.31% | 19,948 | 0.04 |
| Sep 17, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | +4.00% | 30,330 | 0.06 |
| Sep 16, 2026 | 1.35 | 1.37 | 1.24 | 1.25 | 1.25 | -9.42% | 20,137 | 0.04 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | -1.43% | 19,214 | 0.03 |
| Sep 14, 2026 | 1.39 | 1.45 | 1.36 | 1.40 | 1.40 | +0.72% | 24,092 | 0.04 |
| Sep 11, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -7.33% | 29,809 | 0.05 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 25,799 | 0.05 |
| Sep 09, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | +0.65% | 37,489 | 0.07 |
| Sep 08, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -1.90% | 33,969 | 0.06 |
| Sep 07, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -10.23% | 59,538 | 0.11 |
| Sep 03, 2026 | 1.77 | 1.84 | 1.70 | 1.76 | 1.76 | +1.73% | 29,372 | 0.05 |
| Sep 02, 2026 | 1.80 | 1.92 | 1.71 | 1.73 | 1.73 | -7.98% | 70,609 | 0.13 |
| Sep 01, 2026 | 1.84 | 2.06 | 1.73 | 1.88 | 1.88 | -4.08% | 57,902 | 0.11 |
| Aug 31, 2026 | 2.05 | 2.09 | 1.85 | 1.96 | 1.96 | -8.41% | 136,512 | 0.25 |
| Aug 28, 2026 | 2.28 | 2.28 | 1.98 | 2.14 | 2.14 | -14.40% | 352,061 | 0.65 |
| Aug 27, 2026 | 2.63 | 2.69 | 2.21 | 2.50 | 2.50 | -0.79% | 29,777,750 | 423.97 |
