Youxin Technology Ltd - Class A Ordinary shares (YAAS)

Last Price2.8700

Change-0.0100 (-0.35%)

NASDAQ· Last Trade: Aug 19th, 6:07 PM EDT

Historical Prices For Youxin Technology Ltd - Class A Ordinary shares (YAAS)

Date Range:

2026-05-19 - 2026-08-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/18/2026	3.01	3.01	2.80	2.88	26,414	2.88
8/17/2026	2.85	3.17	2.77	2.96	86,000	2.96
8/14/2026	2.89	2.89	2.83	2.85	3,340	2.85
8/13/2026	2.77	3.00	2.70	2.88	23,796	2.88
8/12/2026	3.02	3.02	2.67	2.71	13,111	2.71
8/11/2026	2.81	3.04	2.61	3.04	50,431	3.04
8/10/2026	2.66	2.92	2.66	2.81	32,609	2.81
8/07/2026	2.47	2.79	2.40	2.66	44,377	2.66
8/06/2026	2.26	2.63	2.22	2.51	160,947	2.51
8/05/2026	2.27	2.38	2.20	2.25	34,244	2.25
8/04/2026	2.28	2.41	2.19	2.26	32,813	2.26
8/03/2026	2.29	2.42	2.20	2.32	75,751	2.32
7/31/2026	2.29	2.38	2.13	2.31	96,515	2.31
7/30/2026	3.08	3.08	1.90	2.44	2,030,285	2.44
7/29/2026	0.64	0.64	0.56	0.59	84,695	0.59
7/28/2026	0.70	0.70	0.62	0.63	111,153	0.63
7/27/2026	0.76	0.76	0.69	0.72	86,669	0.72
7/24/2026	0.72	0.77	0.71	0.73	29,832	0.73
7/23/2026	0.74	0.75	0.70	0.71	13,941	0.71
7/22/2026	0.78	0.78	0.71	0.75	50,177	0.75
7/21/2026	0.76	0.84	0.71	0.81	99,781	0.81
7/20/2026	0.73	0.79	0.70	0.78	35,975	0.78
7/17/2026	0.70	0.76	0.70	0.75	72,002	0.75
7/16/2026	0.71	0.73	0.66	0.72	128,229	0.72
7/15/2026	0.75	0.75	0.68	0.73	270,066	0.73
7/14/2026	0.90	0.90	0.65	0.74	1,656,698	0.74
7/13/2026	0.91	0.99	0.89	0.93	37,249	0.93
7/10/2026	0.79	1.01	0.79	0.99	601,280	0.99
7/09/2026	0.83	0.85	0.78	0.82	71,913	0.82
7/08/2026	0.76	0.99	0.71	0.84	1,552,931	0.84
7/07/2026	0.70	0.72	0.70	0.71	16,762	0.71
7/06/2026	0.75	0.75	0.70	0.71	47,710	0.71
7/02/2026	0.75	0.80	0.73	0.73	58,987	0.73
7/01/2026	0.79	0.82	0.75	0.76	36,608	0.76
6/30/2026	0.81	0.81	0.77	0.78	65,991	0.78
6/29/2026	0.81	0.87	0.77	0.83	29,346	0.83
6/26/2026	0.77	0.82	0.77	0.81	131,868	0.81
6/25/2026	0.74	0.81	0.72	0.81	226,424	0.81
6/24/2026	0.84	0.88	0.81	0.81	51,452	0.81
6/23/2026	0.83	0.84	0.81	0.82	26,852	0.82
6/22/2026	0.88	0.89	0.80	0.84	133,977	0.84
6/18/2026	0.87	0.91	0.86	0.91	51,043	0.91
6/17/2026	0.99	0.99	0.92	0.96	30,963	0.96
6/16/2026	0.87	1.05	0.87	1.02	188,956	1.02
6/15/2026	0.92	0.92	0.85	0.90	52,694	0.90
6/12/2026	0.94	0.94	0.84	0.91	68,230	0.91
6/11/2026	1.00	1.00	0.90	0.95	151,557	0.95
6/10/2026	0.91	1.06	0.87	1.00	956,038	1.00
6/09/2026	0.89	0.91	0.87	0.89	234,359	0.89
6/08/2026	0.90	0.91	0.85	0.91	49,021	0.91
6/05/2026	0.93	0.94	0.83	0.94	52,088	0.94
6/04/2026	1.02	1.02	0.87	0.94	99,361	0.94
6/03/2026	0.91	1.02	0.86	1.02	418,353	1.02
6/02/2026	0.86	0.91	0.85	0.89	29,238	0.89
6/01/2026	0.87	0.93	0.87	0.89	25,978	0.89
5/29/2026	0.90	0.90	0.87	0.87	32,895	0.87
5/28/2026	0.92	0.95	0.87	0.90	36,480	0.90
5/27/2026	0.80	0.95	0.79	0.91	366,714	0.91
5/26/2026	0.78	0.82	0.78	0.80	28,103	0.80
5/22/2026	0.81	0.83	0.78	0.82	25,665	0.82
5/21/2026	0.81	0.81	0.78	0.81	26,670	0.81
5/20/2026	0.83	0.83	0.80	0.81	28,186	0.81