5 DAY PERFORMANCE
-11.98%
1 MONTH PERFORMANCE
-20.88%
3 MONTH PERFORMANCE
-84.21%
6 MONTH PERFORMANCE
-90.08%
YEAR-TO-DATE PERFORMANCE
-91.07%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2025 | $0.38 | $0.36 (-6.79%) | $0.38 | $0.35 | 552.59 K | $11.17 M |
| 08/01/2025 | $0.37 | $0.39 (3.22%) | $0.40 | $0.36 | 408.00 K | $12.10 M |
| 07/31/2025 | $0.42 | $0.38 (-10.71%) | $0.42 | $0.36 | 539.10 K | $11.78 M |
| 07/30/2025 | $0.41 | $0.41 (0.25%) | $0.44 | $0.40 | 429.33 K | $12.85 M |
| 07/29/2025 | $0.44 | $0.41 (-6.85%) | $0.45 | $0.40 | 1.38 M | $12.82 M |
| 07/28/2025 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.43 | 1.29 M | $13.79 M |
| 07/25/2025 | $0.46 | $0.43 (-5.49%) | $0.48 | $0.42 | 6.03 M | $13.51 M |
| 07/24/2025 | $0.43 | $0.58 (36.47%) | $0.63 | $0.42 | 24.96 M | $18.23 M |
| 07/23/2025 | $0.45 | $0.42 (-7.71%) | $0.45 | $0.42 | 1.11 M | $13.17 M |
| 07/22/2025 | $0.45 | $0.44 (-2.88%) | $0.47 | $0.43 | 856.00 K | $13.76 M |
| 07/21/2025 | $0.43 | $0.43 (0.47%) | $0.46 | $0.43 | 986.10 K | $13.58 M |
| 07/18/2025 | $0.46 | $0.43 (-7.21%) | $0.46 | $0.41 | 648.90 K | $13.36 M |
| 07/17/2025 | $0.44 | $0.45 (0.91%) | $0.49 | $0.43 | 1.46 M | $13.98 M |
| 07/16/2025 | $0.40 | $0.44 (10.25%) | $0.47 | $0.40 | 2.84 M | $13.85 M |
| 07/15/2025 | $0.42 | $0.41 (-2.16%) | $0.42 | $0.39 | 989.40 K | $12.82 M |
| 07/14/2025 | $0.43 | $0.40 (-6.12%) | $0.43 | $0.38 | 2.18 M | $12.54 M |
| 07/11/2025 | $0.41 | $0.41 (2.22%) | $0.43 | $0.40 | 959.70 K | $13.01 M |
| 07/10/2025 | $0.44 | $0.42 (-5.24%) | $0.44 | $0.40 | 1.25 M | $13.07 M |
| 07/09/2025 | $0.39 | $0.44 (11.42%) | $0.47 | $0.39 | 2.83 M | $13.79 M |
| 07/08/2025 | $0.44 | $0.41 (-5.96%) | $0.45 | $0.38 | 2.81 M | $12.88 M |
| 07/07/2025 | $0.49 | $0.45 (-7.42%) | $0.59 | $0.44 | 8.74 M | $14.11 M |
| 07/03/2025 | $0.45 | $0.46 (0.89%) | $0.56 | $0.45 | 14.99 M | $14.30 M |
| 07/02/2025 | $0.42 | $0.45 (8.1%) | $0.46 | $0.40 | 5.42 M | $14.27 M |
| 07/01/2025 | $3.93 | $0.50 (-87.28%) | $4.24 | $0.40 | 25.00 M | $15.71 M |
| 06/30/2025 | $4.50 | $4.17 (-7.33%) | $7.00 | $3.80 | 2.03 M | $131.04 M |
| 06/27/2025 | $4.00 | $4.50 (12.5%) | $5.00 | $4.00 | 316.10 K | $141.41 M |
| 06/26/2025 | $5.32 | $3.72 (-30.08%) | $6.11 | $3.60 | 821.30 K | $116.90 M |
| 06/25/2025 | $5.43 | $4.81 (-11.42%) | $6.20 | $4.57 | 808.20 K | $151.15 M |
| 06/24/2025 | $2.90 | $5.58 (92.41%) | $6.74 | $2.84 | 22.94 M | $175.34 M |
| 06/23/2025 | $3.02 | $2.86 (-5.3%) | $3.02 | $2.71 | 47.92 K | $89.87 M |
| 06/20/2025 | $2.60 | $3.03 (16.54%) | $3.04 | $2.60 | 59.10 K | $95.21 M |
| 06/18/2025 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.58 | 73.62 K | $91.13 M |
| 06/17/2025 | $2.90 | $2.80 (-3.45%) | $2.97 | $2.73 | 178.03 K | $87.99 M |
| 06/16/2025 | $2.88 | $2.99 (3.82%) | $3.00 | $2.27 | 124.22 K | $93.96 M |
| 06/13/2025 | $2.95 | $2.94 (-0.34%) | $2.99 | $2.91 | 70.13 K | $92.39 M |
| 06/12/2025 | $3.00 | $2.95 (-1.67%) | $3.05 | $2.90 | 16.00 K | $92.70 M |
| 06/11/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.92 | 17.50 K | $93.96 M |
| 06/10/2025 | $2.70 | $2.90 (7.41%) | $3.10 | $2.70 | 44.50 K | $91.13 M |
| 06/09/2025 | $2.30 | $2.75 (19.57%) | $2.79 | $2.30 | 72.50 K | $86.41 M |
| 06/06/2025 | $2.35 | $2.35 (0%) | $2.41 | $2.35 | 7.80 K | $73.85 M |
| 06/05/2025 | $2.26 | $2.39 (5.75%) | $2.39 | $2.18 | 17.10 K | $75.10 M |
| 06/04/2025 | $2.09 | $2.42 (15.79%) | $2.48 | $2.07 | 32.30 K | $76.05 M |
| 06/03/2025 | $2.14 | $2.09 (-2.34%) | $2.18 | $2.09 | 6.40 K | $65.68 M |
| 06/02/2025 | $1.96 | $2.23 (13.78%) | $2.30 | $1.90 | 52.50 K | $70.07 M |
| 05/30/2025 | $1.88 | $1.90 (1.06%) | $2.00 | $1.83 | 17.60 K | $59.70 M |
| 05/29/2025 | $1.87 | $1.83 (-2.14%) | $1.98 | $1.83 | 8.03 K | $57.51 M |
| 05/28/2025 | $1.81 | $1.94 (7.18%) | $1.94 | $1.74 | 51.65 K | $60.96 M |
| 05/27/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 400 | $55.31 M |
| 05/23/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.66 | 7.50 K | $53.11 M |
| 05/22/2025 | $1.73 | $1.71 (-1.16%) | $1.77 | $1.63 | 24.42 K | $53.73 M |
| 05/21/2025 | $1.82 | $1.62 (-10.99%) | $1.82 | $1.60 | 22.40 K | $50.91 M |
| 05/20/2025 | $1.74 | $1.74 (0%) | $1.76 | $1.74 | 4.70 K | $54.68 M |
| 05/19/2025 | $1.75 | $1.67 (-4.57%) | $1.88 | $1.61 | 12.10 K | $52.48 M |
| 05/16/2025 | $1.66 | $1.69 (1.81%) | $1.88 | $1.60 | 15.30 K | $53.11 M |
| 05/15/2025 | $1.80 | $1.72 (-4.44%) | $1.80 | $1.69 | 19.70 K | $54.05 M |
| 05/14/2025 | $1.76 | $1.80 (2.27%) | $1.81 | $1.76 | 9.40 K | $56.56 M |
| 05/13/2025 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.69 | 7.90 K | $53.42 M |
| 05/12/2025 | $1.85 | $1.78 (-3.78%) | $1.99 | $1.75 | 24.31 K | $55.93 M |
| 05/09/2025 | $1.64 | $1.71 (4.27%) | $1.80 | $1.64 | 19.43 K | $53.73 M |
| 05/08/2025 | $1.62 | $1.61 (-0.62%) | $1.88 | $1.59 | 131.12 K | $50.59 M |
| 05/07/2025 | $2.32 | $1.62 (-30.17%) | $2.34 | $1.62 | 168.90 K | $50.91 M |
| 05/06/2025 | $2.35 | $2.00 (-14.89%) | $2.57 | $2.00 | 61.91 K | $62.85 M |
| 05/05/2025 | $2.36 | $2.31 (-2.12%) | $2.48 | $2.31 | 25.26 K | $72.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
