YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Last Price0.6101

Change-0.0199 (-3.16%)

NASDAQ · Last Trade: Feb 16th, 4:32 PM EST

Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Date Range:

2025-11-16 - 2026-02-16

Date	Open	High	Low	Close	Volume	Adjusted Close
2/13/2026	0.60	0.65	0.60	0.61	6,246	0.61
2/12/2026	0.62	0.69	0.62	0.63	1,626	0.63
2/11/2026	0.70	0.70	0.64	0.65	12,273	0.65
2/10/2026	0.62	0.75	0.62	0.71	33,883	0.71
2/09/2026	0.66	0.80	0.55	0.62	25,735	0.62
2/06/2026	0.74	0.75	0.58	0.62	27,327	0.62
2/05/2026	0.58	0.74	0.58	0.68	9,200	0.68
2/04/2026	0.50	0.76	0.50	0.61	10,545	0.61
2/03/2026	0.65	0.75	0.65	0.66	7,987	0.66
2/02/2026	0.73	0.74	0.73	0.74	429	0.74
1/30/2026	0.70	0.75	0.66	0.75	32,157	0.75
1/29/2026	0.75	0.80	0.72	0.72	8,170	0.72
1/27/2026	0.73	0.00	0.73	0.72	328	0.72
1/26/2026	0.70	0.80	0.70	0.73	19,141	0.73
1/23/2026	0.70	0.71	0.70	0.71	1,024	0.71
1/22/2026	0.80	0.80	0.72	0.78	22,348	0.78
1/21/2026	0.76	0.80	0.76	0.80	8,173	0.80
1/20/2026	0.84	0.92	0.75	0.77	87,944	0.77
1/16/2026	0.77	0.90	0.77	0.84	180,307	0.84
1/15/2026	0.80	0.90	0.67	0.77	104,745	0.77
1/13/2026	0.88	0.00	0.88	0.82	117	0.82
1/12/2026	0.89	0.89	0.88	0.88	1,906	0.88
1/09/2026	0.89	0.90	0.88	0.89	3,140	0.89
1/08/2026	0.99	1.00	0.77	0.90	22,070	0.90
1/07/2026	0.98	1.00	0.80	1.00	40,640	1.00
1/06/2026	0.91	0.97	0.90	0.90	12,333	0.90
1/05/2026	0.87	0.94	0.83	0.94	16,368	0.94
1/02/2026	0.78	0.87	0.69	0.87	2,153	0.87
12/31/2025	0.80	0.80	0.69	0.80	16,717	0.80
12/30/2025	0.75	0.80	0.69	0.69	13,957	0.69
12/29/2025	0.69	0.74	0.66	0.74	9,578	0.74
12/26/2025	0.69	0.72	0.69	0.69	5,160	0.69
12/24/2025	0.70	0.71	0.70	0.70	2,035	0.70
12/23/2025	0.69	0.79	0.69	0.72	11,582	0.72
12/22/2025	0.75	0.75	0.70	0.70	27,309	0.70
12/19/2025	0.75	0.75	0.75	0.75	7,440	0.75
12/18/2025	0.82	0.82	0.75	0.75	7,896	0.75
12/17/2025	0.79	0.83	0.79	0.82	2,038	0.82
12/16/2025	0.88	0.88	0.75	0.78	59,851	0.78
12/15/2025	0.88	0.93	0.88	0.88	2,576	0.88
12/12/2025	0.82	0.87	0.81	0.87	1,704	0.87
12/11/2025	0.88	0.88	0.81	0.88	2,873	0.88
12/09/2025	0.93	0.00	0.93	0.88	237	0.88
12/08/2025	0.95	0.95	0.83	0.93	19,041	0.93
12/05/2025	1.01	1.09	0.85	1.00	100,376	1.00
12/04/2025	0.92	1.05	0.92	1.05	96,944	1.05
12/03/2025	0.80	0.98	0.79	0.97	41,900	0.97
12/02/2025	0.80	0.93	0.73	0.85	93,314	0.85
12/01/2025	0.60	0.87	0.60	0.83	531,234	0.83
11/28/2025	0.59	0.65	0.54	0.64	86,652	0.64
11/26/2025	0.59	0.59	0.50	0.59	2,279,770	0.59
11/25/2025	0.52	0.62	0.52	0.56	2,622	0.56
11/24/2025	0.61	0.65	0.51	0.52	6,309	0.52
11/21/2025	0.70	0.72	0.48	0.63	122,225	0.63
11/20/2025	0.85	0.87	0.70	0.70	3,776	0.70
11/19/2025	0.78	0.79	0.75	0.75	10,607	0.75
11/18/2025	0.75	0.88	0.75	0.82	10,416	0.82
11/17/2025	0.90	0.96	0.80	0.86	32,848	0.86