5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
-31.10%
3 MONTH PERFORMANCE
+107.22%
6 MONTH PERFORMANCE
+55.71%
YEAR-TO-DATE PERFORMANCE
+49.32%
YSX Tech. Co., Ltd Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $5.35 | $5.45 (1.87%) | $5.49 | $5.30 | 369.55 K | $119.90 M |
07/01/2025 | $5.60 | $5.41 (-3.39%) | $5.60 | $5.26 | 639.10 K | $119.02 M |
06/30/2025 | $5.58 | $5.43 (-2.69%) | $5.65 | $5.25 | 829.70 K | $119.46 M |
06/27/2025 | $5.50 | $5.49 (-0.18%) | $6.05 | $5.22 | 497.50 K | $120.78 M |
06/26/2025 | $5.45 | $5.53 (1.47%) | $5.60 | $5.39 | 441.20 K | $121.66 M |
06/25/2025 | $5.50 | $5.47 (-0.55%) | $5.68 | $5.33 | 443.22 K | $120.34 M |
06/24/2025 | $5.55 | $5.46 (-1.62%) | $5.85 | $5.37 | 426.36 K | $120.12 M |
06/23/2025 | $5.60 | $5.67 (1.25%) | $5.83 | $5.31 | 617.95 K | $124.74 M |
06/20/2025 | $5.60 | $5.62 (0.36%) | $5.86 | $5.30 | 718.70 K | $123.64 M |
06/18/2025 | $5.36 | $5.33 (-0.56%) | $5.75 | $5.27 | 567.70 K | $117.26 M |
06/17/2025 | $5.46 | $5.13 (-6.04%) | $5.95 | $5.10 | 385.40 K | $112.86 M |
06/16/2025 | $5.09 | $5.45 (7.07%) | $5.65 | $5.08 | 365.30 K | $119.90 M |
06/13/2025 | $5.35 | $5.20 (-2.8%) | $5.80 | $4.95 | 96.42 K | $114.40 M |
06/12/2025 | $5.04 | $5.79 (14.88%) | $6.00 | $5.04 | 145.30 K | $127.38 M |
06/11/2025 | $5.54 | $5.47 (-1.26%) | $5.92 | $4.90 | 56.04 K | $120.34 M |
06/10/2025 | $5.23 | $5.06 (-3.25%) | $5.68 | $4.71 | 26.60 K | $111.32 M |
06/09/2025 | $5.40 | $4.95 (-8.33%) | $5.84 | $4.95 | 30.20 K | $108.90 M |
06/06/2025 | $6.84 | $5.57 (-18.57%) | $7.37 | $4.83 | 320.70 K | $122.54 M |
06/05/2025 | $7.50 | $7.05 (-6%) | $7.50 | $6.48 | 14.60 K | $155.10 M |
06/04/2025 | $7.93 | $7.60 (-4.16%) | $9.44 | $7.60 | 38.10 K | $167.20 M |
06/03/2025 | $6.58 | $7.91 (20.21%) | $9.96 | $5.54 | 135.38 K | $174.02 M |
06/02/2025 | $6.00 | $6.35 (5.83%) | $6.99 | $5.55 | 37.60 K | $139.70 M |
05/30/2025 | $6.15 | $6.00 (-2.44%) | $6.56 | $5.30 | 15.18 K | $132.00 M |
05/29/2025 | $7.51 | $6.09 (-18.91%) | $8.17 | $6.04 | 43.63 K | $133.98 M |
05/28/2025 | $6.30 | $6.60 (4.76%) | $9.88 | $6.14 | 261.58 K | $145.20 M |
05/27/2025 | $5.01 | $5.96 (18.96%) | $6.11 | $5.01 | 30.71 K | $131.12 M |
05/23/2025 | $5.84 | $5.22 (-10.62%) | $5.84 | $5.11 | 3.40 K | $114.84 M |
05/22/2025 | $4.50 | $5.86 (30.22%) | $6.22 | $4.43 | 227.52 K | $128.92 M |
05/21/2025 | $4.68 | $4.35 (-7.05%) | $4.80 | $4.35 | 23.61 K | $95.70 M |
05/20/2025 | $4.78 | $4.78 (0%) | $5.15 | $4.55 | 14.70 K | $105.16 M |
05/19/2025 | $4.97 | $4.71 (-5.23%) | $4.97 | $4.64 | 3.74 K | $103.62 M |
05/16/2025 | $6.12 | $4.99 (-18.46%) | $6.12 | $4.90 | 71.23 K | $109.78 M |
05/15/2025 | $5.20 | $6.10 (17.31%) | $6.16 | $4.88 | 57.81 K | $134.20 M |
05/14/2025 | $4.97 | $5.34 (7.44%) | $5.70 | $4.38 | 94.53 K | $117.48 M |
05/13/2025 | $4.45 | $4.82 (8.31%) | $4.94 | $4.41 | 47.33 K | $106.39 M |
05/12/2025 | $4.26 | $4.52 (6.1%) | $4.75 | $4.02 | 49.30 K | $99.77 M |
05/09/2025 | $4.59 | $4.60 (0.22%) | $4.97 | $4.57 | 46.20 K | $101.53 M |
05/08/2025 | $4.53 | $4.43 (-2.21%) | $4.70 | $3.84 | 73.82 K | $97.78 M |
05/07/2025 | $4.80 | $4.50 (-6.25%) | $5.13 | $4.50 | 58.22 K | $99.33 M |
05/06/2025 | $4.60 | $4.70 (2.17%) | $4.90 | $4.58 | 61.84 K | $103.74 M |
05/05/2025 | $4.80 | $4.66 (-2.92%) | $4.80 | $4.48 | 33.21 K | $102.86 M |
05/02/2025 | $4.98 | $4.58 (-8.03%) | $4.98 | $4.37 | 75.25 K | $101.09 M |
05/01/2025 | $4.54 | $4.75 (4.63%) | $4.80 | $4.40 | 27.92 K | $104.85 M |
04/30/2025 | $4.52 | $4.55 (0.66%) | $5.20 | $4.32 | 132.40 K | $100.43 M |
04/29/2025 | $4.80 | $4.65 (-3.12%) | $5.09 | $4.38 | 58.14 K | $102.64 M |
04/28/2025 | $4.30 | $4.76 (10.7%) | $5.12 | $4.21 | 59.70 K | $105.07 M |
04/25/2025 | $4.88 | $4.52 (-7.38%) | $4.90 | $4.32 | 45.30 K | $99.77 M |
04/24/2025 | $4.88 | $5.01 (2.66%) | $5.20 | $4.62 | 65.40 K | $110.58 M |
04/23/2025 | $4.95 | $5.04 (1.82%) | $5.20 | $4.56 | 60.83 K | $111.25 M |
04/22/2025 | $4.65 | $5.00 (7.53%) | $5.02 | $4.34 | 63.83 K | $110.36 M |
04/21/2025 | $4.44 | $4.75 (6.98%) | $5.05 | $4.17 | 48.74 K | $104.85 M |
04/17/2025 | $4.47 | $4.57 (2.24%) | $4.78 | $4.17 | 45.20 K | $100.87 M |
04/16/2025 | $3.78 | $4.38 (15.87%) | $4.44 | $3.60 | 66.03 K | $96.68 M |
04/15/2025 | $3.94 | $3.73 (-5.33%) | $4.15 | $3.55 | 71.22 K | $82.33 M |
04/14/2025 | $3.22 | $4.04 (25.47%) | $4.18 | $3.22 | 59.10 K | $89.17 M |
04/11/2025 | $3.30 | $3.38 (2.42%) | $3.49 | $3.20 | 61.94 K | $74.61 M |
04/10/2025 | $2.94 | $3.41 (15.99%) | $4.44 | $2.94 | 217.12 K | $75.27 M |
04/09/2025 | $3.00 | $3.16 (5.33%) | $3.20 | $2.68 | 62.66 K | $69.75 M |
04/08/2025 | $2.81 | $3.08 (9.61%) | $3.09 | $2.62 | 65.54 K | $67.98 M |
04/07/2025 | $2.80 | $2.61 (-6.79%) | $3.00 | $2.30 | 60.70 K | $57.61 M |
04/04/2025 | $2.63 | $2.47 (-6.08%) | $2.80 | $2.38 | 16.60 K | $54.52 M |
04/03/2025 | $2.71 | $2.63 (-2.95%) | $2.97 | $2.60 | 20.61 K | $58.05 M |