5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+68.00%
3 MONTH PERFORMANCE
+36.28%
YEAR-TO-DATE PERFORMANCE
+26.58%
YSX Tech. Co., Ltd Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/29/2025 | $4.80 | $4.65 (-3.12%) | $5.09 | $4.38 | 58,135 | $102.64 M |
04/28/2025 | $4.30 | $4.76 (10.7%) | $5.12 | $4.21 | 59,700 | $105.07 M |
04/25/2025 | $4.88 | $4.52 (-7.38%) | $4.90 | $4.32 | 45,300 | $99.77 M |
04/24/2025 | $4.88 | $5.01 (2.66%) | $5.20 | $4.62 | 65,400 | $110.58 M |
04/23/2025 | $4.95 | $5.04 (1.82%) | $5.20 | $4.56 | 60,831 | $111.25 M |
04/22/2025 | $4.65 | $5.00 (7.53%) | $5.02 | $4.34 | 63,829 | $110.36 M |
04/21/2025 | $4.44 | $4.75 (6.98%) | $5.05 | $4.17 | 48,741 | $104.85 M |
04/17/2025 | $4.47 | $4.57 (2.24%) | $4.78 | $4.17 | 45,200 | $100.87 M |
04/16/2025 | $3.78 | $4.38 (15.87%) | $4.44 | $3.60 | 66,033 | $96.68 M |
04/15/2025 | $3.94 | $3.73 (-5.33%) | $4.15 | $3.55 | 71,223 | $82.33 M |
04/14/2025 | $3.22 | $4.04 (25.47%) | $4.18 | $3.22 | 59,100 | $89.17 M |
04/11/2025 | $3.30 | $3.38 (2.42%) | $3.49 | $3.20 | 61,944 | $74.61 M |
04/10/2025 | $2.94 | $3.41 (15.99%) | $4.44 | $2.94 | 217,115 | $75.27 M |
04/09/2025 | $3.00 | $3.16 (5.33%) | $3.20 | $2.68 | 62,661 | $69.75 M |
04/08/2025 | $2.81 | $3.08 (9.61%) | $3.09 | $2.62 | 65,538 | $67.98 M |
04/07/2025 | $2.80 | $2.61 (-6.79%) | $3.00 | $2.30 | 60,700 | $57.61 M |
04/04/2025 | $2.63 | $2.47 (-6.08%) | $2.80 | $2.38 | 16,600 | $54.52 M |
04/03/2025 | $2.71 | $2.63 (-2.95%) | $2.97 | $2.60 | 20,613 | $58.05 M |
04/02/2025 | $2.79 | $2.85 (2.15%) | $3.09 | $2.50 | 15,918 | $62.91 M |
04/01/2025 | $2.72 | $2.70 (-0.74%) | $2.72 | $2.66 | 3,240 | $59.60 M |
03/31/2025 | $2.56 | $2.70 (5.47%) | $2.73 | $2.56 | 9,116 | $59.60 M |
03/28/2025 | $2.60 | $2.75 (5.77%) | $2.75 | $2.50 | 4,005 | $60.70 M |
03/27/2025 | $2.71 | $2.71 (0%) | $2.74 | $2.46 | 5,400 | $59.82 M |
03/26/2025 | $2.87 | $2.71 (-5.57%) | $2.87 | $2.71 | 1,300 | $59.82 M |
03/25/2025 | $2.80 | $2.94 (5%) | $2.94 | $2.73 | 7,974 | $64.89 M |
03/24/2025 | $2.61 | $2.95 (13.03%) | $2.95 | $2.61 | 3,727 | $65.11 M |
03/21/2025 | $2.87 | $2.86 (-0.35%) | $3.15 | $2.73 | 9,987 | $63.13 M |
03/20/2025 | $2.90 | $3.09 (6.55%) | $3.12 | $2.80 | 5,722 | $68.20 M |
03/19/2025 | $2.64 | $2.80 (6.06%) | $2.90 | $2.52 | 14,339 | $61.80 M |
03/18/2025 | $2.61 | $2.69 (3.07%) | $2.89 | $2.58 | 5,531 | $59.38 M |
03/17/2025 | $2.80 | $2.62 (-6.43%) | $2.80 | $2.62 | 1,600 | $57.83 M |
03/14/2025 | $2.84 | $2.80 (-1.41%) | $2.84 | $2.52 | 7,825 | $61.80 M |
03/13/2025 | $2.76 | $2.84 (2.9%) | $2.92 | $2.45 | 13,400 | $62.69 M |
03/12/2025 | $2.62 | $2.51 (-4.2%) | $2.74 | $2.48 | 5,600 | $55.40 M |
03/11/2025 | $2.58 | $2.76 (6.98%) | $2.78 | $2.47 | 11,218 | $60.92 M |
03/10/2025 | $2.56 | $2.32 (-9.38%) | $2.67 | $2.30 | 14,952 | $51.21 M |
03/07/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.55 | 7,839 | $58.49 M |
03/06/2025 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.64 | 1,826 | $58.49 M |
03/05/2025 | $2.62 | $2.79 (6.49%) | $2.79 | $2.61 | 17,430 | $61.58 M |
03/04/2025 | $2.69 | $2.73 (1.49%) | $2.79 | $2.66 | 15,200 | $60.26 M |
03/03/2025 | $2.71 | $2.76 (1.85%) | $2.81 | $2.61 | 13,700 | $60.92 M |
02/28/2025 | $2.75 | $2.75 (0%) | $2.91 | $2.75 | 3,921 | $60.70 M |
02/27/2025 | $2.53 | $2.75 (8.7%) | $2.92 | $2.53 | 9,918 | $60.70 M |
02/26/2025 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.46 | 23,441 | $60.92 M |
02/25/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.68 | 51,800 | $65.34 M |
02/24/2025 | $2.90 | $2.81 (-3.1%) | $3.02 | $2.42 | 87,983 | $62.02 M |
02/21/2025 | $3.23 | $2.77 (-14.24%) | $3.26 | $2.51 | 82,939 | $61.14 M |
02/20/2025 | $2.38 | $3.50 (47.06%) | $3.95 | $2.37 | 461,738 | $77.25 M |
02/19/2025 | $2.38 | $2.45 (2.94%) | $2.60 | $2.37 | 48,305 | $54.08 M |
02/18/2025 | $2.43 | $2.44 (0.41%) | $2.53 | $2.36 | 70,171 | $53.86 M |
02/14/2025 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.40 | 9,937 | $52.97 M |
02/13/2025 | $2.48 | $2.36 (-4.84%) | $2.50 | $2.36 | 11,402 | $52.09 M |
02/12/2025 | $2.48 | $2.46 (-0.81%) | $2.73 | $2.36 | 115,100 | $54.30 M |
02/11/2025 | $2.88 | $2.41 (-16.32%) | $2.88 | $2.35 | 14,612 | $53.20 M |
02/10/2025 | $2.59 | $2.72 (5.02%) | $2.77 | $2.41 | 32,410 | $60.04 M |
02/07/2025 | $2.47 | $2.30 (-6.88%) | $2.84 | $2.22 | 50,622 | $50.77 M |
02/06/2025 | $2.41 | $2.45 (1.66%) | $2.96 | $2.30 | 47,800 | $54.08 M |
02/05/2025 | $2.19 | $2.27 (3.65%) | $2.45 | $2.19 | 6,641 | $50.10 M |
02/04/2025 | $2.39 | $2.26 (-5.44%) | $2.48 | $2.15 | 37,300 | $49.88 M |
02/03/2025 | $3.78 | $2.38 (-37.04%) | $3.78 | $2.06 | 318,941 | $52.53 M |
01/31/2025 | $3.67 | $3.44 (-6.27%) | $4.05 | $3.44 | 52,500 | $75.93 M |
01/30/2025 | $3.63 | $3.39 (-6.61%) | $4.17 | $3.27 | 104,300 | $74.83 M |