YSX Tech Co., Ltd Class A YSXT
NASDAQ · United States · Finance
$1.23-0.02 (-1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.23 | -1.44% | $1.24 | $1.25 | $1.22 | 3.70K |
| 2026-10-01 | $1.25 | -5.30% | $1.29 | $1.30 | $1.24 | 900 |
| 2026-09-30 | $1.32 | +2.88% | $1.28 | $1.32 | $1.25 | 2.50K |
| 2026-09-29 | $1.28 | -1.31% | $1.24 | $1.28 | $1.24 | 1.00K |
| 2026-09-28 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 0 |
| 2026-09-25 | $1.30 | -1.52% | $1.28 | $1.32 | $1.28 | 5.60K |
| 2026-09-24 | $1.32 | -5.71% | $1.32 | $1.41 | $1.20 | 39.40K |
| 2026-09-23 | $1.40 | +3.32% | $1.40 | $1.40 | $1.40 | 900 |
| 2026-09-22 | $1.36 | -3.21% | $1.26 | $1.40 | $1.26 | 3.80K |
| 2026-09-21 | $1.40 | -2.10% | $1.40 | $1.48 | $1.40 | 2.70K |
| 2026-09-18 | $1.43 | +9.16% | $1.31 | $1.43 | $1.31 | 3.00K |
| 2026-09-17 | $1.31 | +5.65% | $1.27 | $1.40 | $1.27 | 39.30K |
| 2026-09-16 | $1.24 | -2.36% | $1.30 | $1.30 | $1.24 | 300 |
| 2026-09-15 | $1.27 | -1.09% | $1.27 | $1.27 | $1.27 | 700 |
| 2026-09-14 | $1.28 | +0.31% | $1.34 | $1.37 | $1.19 | 33.60K |
| 2026-09-11 | $1.28 | -1.54% | $1.26 | $1.28 | $1.25 | 1.30K |
| 2026-09-10 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 0 |
| 2026-09-09 | $1.30 | +0.78% | $1.29 | $1.35 | $1.26 | 10.50K |
| 2026-09-08 | $1.29 | -17.31% | $1.41 | $1.45 | $1.17 | 81.00K |
| 2026-09-04 | $1.56 | +13.87% | $1.37 | $1.56 | $1.35 | 95.80K |
| 2026-09-03 | $1.37 | +9.60% | $1.28 | $1.37 | $1.28 | 14.50K |
| 2026-09-02 | $1.25 | +2.46% | $1.23 | $1.29 | $1.23 | 8.60K |
| 2026-09-01 | $1.22 | +2.52% | $1.16 | $1.23 | $1.16 | 55.10K |
| 2026-08-31 | $1.19 | +14.42% | $1.04 | $1.20 | $1.04 | 67.90K |
| 2026-08-28 | $1.04 | +1.96% | $1.01 | $1.05 | $1.00 | 4.80K |
| 2026-08-27 | $1.02 | +0.99% | $1.03 | $1.07 | $1.00 | 2.80K |
| 2026-08-26 | $1.01 | -0.10% | $0.96 | $1.02 | $0.96 | 12.60K |
| 2026-08-25 | $1.01 | +1.10% | $1.00 | $1.01 | $0.97 | 34.60K |
| 2026-08-24 | $1.00 | -1.96% | $0.98 | $1.30 | $0.96 | 209.00K |
| 2026-08-21 | $1.02 | -3.77% | $1.00 | $1.07 | $0.99 | 5.10K |
| 2026-08-20 | $1.06 | -3.64% | $1.06 | $1.10 | $1.00 | 19.50K |
| 2026-08-19 | $1.10 | +12.24% | $0.96 | $1.10 | $0.94 | 122.50K |
| 2026-08-18 | $0.98 | -1.01% | $1.00 | $1.07 | $0.89 | 14.20K |
| 2026-08-17 | $0.99 | -1.00% | $0.99 | $1.04 | $0.91 | 14.40K |
| 2026-08-14 | $1.00 | 0.00% | $0.99 | $1.00 | $0.94 | 6.30K |
| 2026-08-13 | $1.00 | +0.30% | $0.97 | $1.00 | $0.95 | 7.50K |
| 2026-08-12 | $1.00 | +1.53% | $0.98 | $1.03 | $0.93 | 4.20K |
| 2026-08-11 | $0.98 | -14.61% | $1.13 | $1.13 | $0.93 | 74.20K |
| 2026-08-10 | $1.15 | +11.65% | $1.06 | $1.15 | $1.00 | 99.40K |
| 2026-08-07 | $1.03 | +5.10% | $0.92 | $1.10 | $0.90 | 109.20K |
| 2026-08-06 | $0.98 | -1.01% | $0.97 | $1.00 | $0.90 | 10.80K |
| 2026-08-05 | $0.99 | +6.45% | $0.95 | $1.00 | $0.91 | 49.30K |
| 2026-08-04 | $0.93 | +2.09% | $0.91 | $0.93 | $0.89 | 5.50K |
| 2026-08-03 | $0.91 | -3.09% | $0.91 | $0.94 | $0.91 | 2.90K |
| 2026-07-31 | $0.94 | +2.17% | $0.94 | $0.98 | $0.90 | 49.90K |
| 2026-07-30 | $0.92 | 0.00% | $0.92 | $0.92 | $0.92 | 9.10K |
| 2026-07-29 | $0.92 | +4.31% | $0.89 | $0.92 | $0.89 | 7.10K |
| 2026-07-28 | $0.88 | -14.37% | $0.98 | $0.98 | $0.84 | 54.00K |
| 2026-07-27 | $1.03 | +19.91% | $0.82 | $1.05 | $0.75 | 435.20K |
| 2026-07-24 | $0.86 | -1.26% | $0.84 | $0.86 | $0.83 | 14.90K |
| 2026-07-23 | $0.87 | +4.82% | $0.83 | $0.87 | $0.82 | 56.20K |
| 2026-07-22 | $0.83 | -1.66% | $0.80 | $0.84 | $0.78 | 19.00K |
| 2026-07-21 | $0.84 | -1.97% | $0.88 | $0.88 | $0.79 | 25.50K |
| 2026-07-20 | $0.86 | +1.29% | $0.82 | $0.90 | $0.79 | 22.90K |
| 2026-07-17 | $0.85 | -2.30% | $0.86 | $0.88 | $0.81 | 45.40K |
| 2026-07-16 | $0.87 | +5.97% | $0.81 | $0.87 | $0.78 | 24.30K |
| 2026-07-15 | $0.82 | +17.45% | $0.70 | $0.87 | $0.70 | 114.00K |
| 2026-07-14 | $0.70 | -0.57% | $0.66 | $1.00 | $0.59 | 1.71M |
| 2026-07-13 | $0.70 | -30.40% | $0.85 | $0.85 | $0.50 | 1.05M |
| 2026-07-10 | $1.01 | 0.00% | $0.99 | $1.09 | $0.99 | 7.00M |
| 2026-07-09 | $1.01 | -2.88% | $1.04 | $1.04 | $1.00 | 4.00K |
| 2026-07-08 | $1.04 | +2.97% | $1.05 | $1.23 | $1.04 | 20.20K |
| 2026-07-07 | $1.01 | -22.31% | $1.30 | $1.30 | $1.01 | 30.90K |
| 2026-07-06 | $1.30 | +8.33% | $1.21 | $1.30 | $1.21 | 11.80K |
| 2026-07-02 | $1.20 | +10.09% | $1.18 | $1.25 | $1.12 | 38.80K |
| 2026-07-01 | $1.09 | +3.81% | $1.05 | $1.17 | $1.05 | 4.00K |
| 2026-06-30 | $1.05 | 0.00% | $1.05 | $1.09 | $1.05 | 8.60K |
| 2026-06-29 | $1.05 | 0.00% | $1.08 | $1.13 | $1.05 | 13.60K |
| 2026-06-26 | $1.05 | 0.00% | $1.06 | $1.07 | $1.05 | 5.20K |
| 2026-06-25 | $1.05 | -15.32% | $1.25 | $1.25 | $1.05 | 40.50K |
| 2026-06-24 | $1.24 | -8.82% | $1.37 | $1.38 | $1.24 | 8.00K |
| 2026-06-23 | $1.36 | +4.62% | $1.29 | $1.47 | $1.29 | 84.30K |
| 2026-06-22 | $1.30 | +4.00% | $1.26 | $1.31 | $1.26 | 14.60K |
| 2026-06-18 | $1.25 | +2.46% | $1.26 | $1.27 | $1.25 | 13.00K |
| 2026-06-17 | $1.22 | -2.40% | $1.25 | $1.26 | $1.22 | 3.30K |
| 2026-06-16 | $1.25 | -0.79% | $1.26 | $1.26 | $1.25 | 7.50K |
| 2026-06-15 | $1.26 | +0.80% | $1.27 | $1.27 | $1.20 | 23.90K |
| 2026-06-12 | $1.25 | +8.70% | $1.15 | $1.28 | $1.15 | 49.60K |
| 2026-06-11 | $1.15 | +9.00% | $1.07 | $1.24 | $1.07 | 37.10K |
| 2026-06-10 | $1.05 | +2.43% | $1.08 | $1.08 | $1.05 | 49.10K |
| 2026-06-09 | $1.03 | +3.00% | $1.05 | $1.08 | $1.03 | 15.30K |
| 2026-06-08 | $1.00 | -2.91% | $1.03 | $1.09 | $1.00 | 13.30K |
| 2026-06-05 | $1.03 | +0.98% | $1.01 | $1.09 | $1.01 | 1.50K |
| 2026-06-04 | $1.02 | 0.00% | $1.02 | $1.03 | $1.02 | 4.60K |
| 2026-06-03 | $1.02 | +0.39% | $1.03 | $1.08 | $1.02 | 7.80K |
| 2026-06-02 | $1.02 | -2.31% | $0.99 | $1.03 | $0.99 | 3.60K |
| 2026-06-01 | $1.04 | 0.00% | $1.02 | $1.08 | $1.01 | 6.20K |
| 2026-05-29 | $1.04 | +0.97% | $1.03 | $1.04 | $1.03 | 3.50K |
| 2026-05-28 | $1.03 | +1.98% | $1.04 | $1.08 | $1.02 | 10.00K |
| 2026-05-27 | $1.01 | -0.98% | $1.01 | $1.04 | $1.01 | 8.70K |