YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
2.9800
-0.0700 (-2.30%)
NASDAQ· Last Trade: Aug 1st, 7:32 AM EDT
Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 3.10 | 3.10 | 2.98 | 2.98 | 526 | 2.98 |
| 7/30/2026 | 3.00 | 3.39 | 2.90 | 3.04 | 16,890 | 3.04 |
| 7/29/2026 | 3.30 | 3.84 | 2.79 | 2.79 | 15,839 | 2.79 |
| 7/28/2026 | 3.04 | 3.23 | 2.81 | 3.23 | 1,463 | 3.23 |
| 7/27/2026 | 3.30 | 3.37 | 3.30 | 3.31 | 1,766 | 3.31 |
| 7/24/2026 | 3.09 | 3.09 | 3.09 | 3.09 | 249 | 3.09 |
| 7/23/2026 | 3.03 | 3.09 | 3.00 | 3.00 | 2,874 | 3.00 |
| 7/22/2026 | 2.79 | 3.30 | 2.79 | 3.20 | 6,486 | 3.20 |
| 7/21/2026 | 3.37 | 3.37 | 3.05 | 3.23 | 1,712 | 3.23 |
| 7/20/2026 | 2.98 | 3.54 | 2.98 | 3.37 | 3,541 | 3.37 |
| 7/17/2026 | 3.68 | 3.82 | 3.11 | 3.25 | 6,319 | 3.25 |
| 7/16/2026 | 3.54 | 3.57 | 3.51 | 3.52 | 1,332 | 3.52 |
| 7/15/2026 | 3.87 | 3.87 | 3.60 | 3.62 | 7,963 | 3.62 |
| 7/14/2026 | 3.90 | 4.24 | 3.55 | 3.88 | 38,754 | 3.88 |
| 7/13/2026 | 0.33 | 0.34 | 0.32 | 0.34 | 40,900 | 3.40 |
| 7/10/2026 | 0.34 | 0.34 | 0.33 | 0.34 | 33,090 | 3.36 |
| 7/09/2026 | 0.34 | 0.38 | 0.34 | 0.35 | 12,426 | 3.54 |
| 7/08/2026 | 0.35 | 0.35 | 0.34 | 0.35 | 9,907 | 3.50 |
| 7/07/2026 | 0.38 | 0.38 | 0.34 | 0.36 | 16,026 | 3.58 |
| 7/06/2026 | 0.37 | 0.39 | 0.34 | 0.36 | 16,486 | 3.65 |
| 7/02/2026 | 0.38 | 0.40 | 0.37 | 0.38 | 24,085 | 3.83 |
| 7/01/2026 | 0.36 | 0.41 | 0.36 | 0.40 | 119,734 | 4.00 |
| 6/30/2026 | 0.35 | 0.35 | 0.34 | 0.35 | 37,544 | 3.51 |
| 6/29/2026 | 0.35 | 0.36 | 0.34 | 0.35 | 42,488 | 3.53 |
| 6/26/2026 | 0.36 | 0.38 | 0.33 | 0.35 | 239,166 | 3.49 |
| 6/25/2026 | 0.37 | 0.38 | 0.36 | 0.37 | 237,233 | 3.70 |
| 6/24/2026 | 0.37 | 0.39 | 0.37 | 0.39 | 634,223 | 3.89 |
| 6/23/2026 | 0.37 | 0.40 | 0.37 | 0.39 | 132,695 | 3.87 |
| 6/22/2026 | 0.37 | 0.41 | 0.37 | 0.40 | 31,207 | 4.00 |
| 6/18/2026 | 0.38 | 0.39 | 0.37 | 0.39 | 19,048 | 3.91 |
| 6/17/2026 | 0.38 | 0.41 | 0.38 | 0.41 | 53,520 | 4.09 |
| 6/16/2026 | 0.40 | 0.42 | 0.39 | 0.39 | 249,074 | 3.90 |
| 6/15/2026 | 0.41 | 0.41 | 0.37 | 0.41 | 14,073 | 4.07 |
| 6/12/2026 | 0.41 | 0.42 | 0.39 | 0.41 | 100,751 | 4.15 |
| 6/11/2026 | 0.45 | 0.49 | 0.43 | 0.43 | 97,913 | 4.30 |
| 6/10/2026 | 0.41 | 0.52 | 0.41 | 0.51 | 708,537 | 5.08 |
| 6/09/2026 | 0.38 | 0.48 | 0.36 | 0.42 | 500,643 | 4.17 |
| 6/08/2026 | 0.33 | 0.44 | 0.33 | 0.41 | 1,055,616 | 4.10 |
| 6/05/2026 | 0.40 | 0.75 | 0.38 | 0.54 | 9,356,751 | 5.43 |
| 6/04/2026 | 0.42 | 0.44 | 0.40 | 0.41 | 4,336 | 4.12 |
| 6/03/2026 | 0.47 | 0.52 | 0.41 | 0.44 | 16,320 | 4.39 |
| 6/02/2026 | 0.44 | 0.46 | 0.44 | 0.46 | 72,938 | 4.61 |
| 6/01/2026 | 0.53 | 0.53 | 0.45 | 0.50 | 29,571 | 5.04 |
| 5/29/2026 | 0.43 | 0.56 | 0.42 | 0.55 | 126,315 | 5.45 |
| 5/28/2026 | 0.45 | 0.46 | 0.41 | 0.43 | 24,130 | 4.27 |
| 5/27/2026 | 0.43 | 0.43 | 0.41 | 0.42 | 5,788 | 4.19 |
| 5/26/2026 | 0.43 | 0.45 | 0.42 | 0.45 | 3,632 | 4.47 |
| 5/22/2026 | 0.43 | 0.45 | 0.40 | 0.45 | 16,285 | 4.55 |
| 5/21/2026 | 0.44 | 0.48 | 0.44 | 0.47 | 5,025 | 4.69 |
| 5/20/2026 | 0.45 | 0.49 | 0.40 | 0.49 | 13,491 | 4.90 |
| 5/19/2026 | 0.44 | 0.47 | 0.40 | 0.47 | 24,920 | 4.73 |
| 5/18/2026 | 0.42 | 0.48 | 0.41 | 0.47 | 91,178 | 4.72 |
| 5/15/2026 | 0.49 | 0.49 | 0.40 | 0.48 | 12,284 | 4.76 |
| 5/14/2026 | 0.48 | 0.48 | 0.45 | 0.48 | 19,588 | 4.81 |
| 5/13/2026 | 0.50 | 0.50 | 0.43 | 0.50 | 40,519 | 4.96 |
| 5/12/2026 | 0.51 | 0.51 | 0.44 | 0.50 | 18,764 | 5.03 |
| 5/11/2026 | 0.52 | 0.52 | 0.46 | 0.52 | 20,373 | 5.16 |
| 5/08/2026 | 0.53 | 0.56 | 0.51 | 0.53 | 46,485 | 5.34 |
| 5/07/2026 | 0.48 | 0.54 | 0.45 | 0.53 | 136,226 | 5.30 |
| 5/06/2026 | 0.52 | 0.52 | 0.49 | 0.50 | 50,743 | 5.00 |
| 5/05/2026 | 0.54 | 0.54 | 0.50 | 0.51 | 17,958 | 5.13 |
| 5/04/2026 | 0.51 | 0.55 | 0.51 | 0.54 | 39,886 | 5.45 |
| 5/01/2026 | 0.55 | 0.56 | 0.53 | 0.55 | 13,670 | 5.46 |