Want to see YSXT full AI Analyst Report?
YSX Tech Co., Ltd Class A (YSXT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +1.14% | 2,365 | 0.11 |
| Oct 29, 2026 | 1.42 | 1.44 | 1.24 | 1.32 | 1.32 | -8.68% | 5,966 | 0.27 |
| Oct 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +2.86% | 1,888 | 0.08 |
| Oct 27, 2026 | 1.40 | 1.45 | 1.35 | 1.40 | 1.40 | -3.58% | 0 | 0.00 |
| Oct 26, 2026 | 1.35 | 1.45 | 1.33 | 1.45 | 1.45 | +8.36% | 4,955 | 0.21 |
| Oct 23, 2026 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | +0.00% | 3,110 | 0.13 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 1,265 | 0.04 |
| Oct 21, 2026 | 1.40 | 1.47 | 1.34 | 1.39 | 1.39 | -5.44% | 6,882 | 0.22 |
| Oct 20, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | +9.70% | 1,295 | 0.04 |
| Oct 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 986 | 0.03 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -2.13% | 2,236 | 0.07 |
| Oct 15, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | +3.68% | 1,491 | 0.05 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -8.11% | 27,775 | 0.84 |
| Oct 13, 2026 | 1.29 | 1.63 | 1.29 | 1.48 | 1.48 | +22.31% | 44,381 | 1.35 |
| Oct 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | 393 | 0.01 |
| Oct 09, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | +1.56% | 1,290 | 0.02 |
| Oct 08, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | +0.00% | 5,469 | 0.07 |
| Oct 07, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | +4.15% | 16,524 | 0.11 |
| Oct 06, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.89% | 226 | 0.00 |
| Oct 05, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.65% | 244 | 0.00 |
| Oct 02, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.44% | 3,694 | 0.02 |
| Oct 01, 2026 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -5.23% | 883 | 0.01 |
| Sep 30, 2026 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | +2.89% | 2,529 | 0.02 |
| Sep 29, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +1.75% | 994 | 0.01 |
| Sep 28, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -3.08% | 0 | 0.00 |
| Sep 25, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 5,571 | 0.04 |
| Sep 24, 2026 | 1.32 | 1.41 | 1.20 | 1.32 | 1.32 | -5.71% | 39,419 | 0.27 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | +3.32% | 912 | 0.01 |
| Sep 22, 2026 | 1.26 | 1.40 | 1.26 | 1.36 | 1.36 | -3.21% | 3,766 | 0.03 |
| Sep 21, 2026 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | 2,726 | 0.02 |
| Sep 18, 2026 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | +9.16% | 2,985 | 0.02 |
| Sep 17, 2026 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | +5.65% | 36,457 | 0.24 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 342 | 0.00 |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.09% | 652 | 0.00 |
| Sep 14, 2026 | 1.34 | 1.37 | 1.19 | 1.28 | 1.28 | +0.31% | 33,644 | 0.22 |
| Sep 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.39% | 1,283 | 0.01 |
| Sep 10, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.92% | 0 | 0.00 |
| Sep 09, 2026 | 1.29 | 1.35 | 1.26 | 1.30 | 1.30 | +0.78% | 10,470 | 0.07 |
| Sep 08, 2026 | 1.41 | 1.45 | 1.17 | 1.29 | 1.29 | -17.31% | 81,000 | 0.54 |
| Sep 07, 2026 | 1.37 | 1.56 | 1.35 | 1.56 | 1.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.37 | 1.56 | 1.35 | 1.56 | 1.56 | +13.87% | 105,187 | 0.70 |
| Sep 03, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | +9.60% | 14,540 | 0.10 |
| Sep 02, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | +2.46% | 8,880 | 0.06 |
| Sep 01, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | +2.52% | 55,123 | 0.37 |
| Aug 31, 2026 | 1.04 | 1.20 | 1.04 | 1.19 | 1.19 | +14.42% | 67,926 | 0.46 |
| Aug 28, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | +1.96% | 4,782 | 0.03 |
| Aug 27, 2026 | 1.03 | 1.07 | 1.00 | 1.02 | 1.02 | +0.99% | 2,801 | 0.02 |
| Aug 26, 2026 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | -0.10% | 12,551 | 0.09 |
| Aug 25, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | +1.10% | 34,635 | 0.24 |
| Aug 24, 2026 | 0.98 | 1.30 | 0.96 | 1.00 | 1.00 | -1.96% | 209,334 | 1.45 |
