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

Last Price0.5430

Change+0.1310 (31.80%)

NASDAQ· Last Trade: Jun 7th, 5:53 AM EDT

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

Date Range:

2026-03-07 - 2026-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2026	0.40	0.75	0.38	0.54	9,356,751	0.54
6/04/2026	0.42	0.44	0.40	0.41	4,336	0.41
6/03/2026	0.47	0.52	0.41	0.44	16,320	0.44
6/02/2026	0.44	0.46	0.44	0.46	72,938	0.46
6/01/2026	0.53	0.53	0.45	0.50	29,571	0.50
5/29/2026	0.43	0.56	0.42	0.55	126,315	0.55
5/28/2026	0.45	0.46	0.41	0.43	24,130	0.43
5/27/2026	0.43	0.43	0.41	0.42	5,788	0.42
5/26/2026	0.43	0.45	0.42	0.45	3,632	0.45
5/22/2026	0.43	0.45	0.40	0.45	16,285	0.45
5/21/2026	0.44	0.48	0.44	0.47	5,025	0.47
5/20/2026	0.45	0.49	0.40	0.49	13,491	0.49
5/19/2026	0.44	0.47	0.40	0.47	24,920	0.47
5/18/2026	0.42	0.48	0.41	0.47	91,178	0.47
5/15/2026	0.49	0.49	0.40	0.48	12,284	0.48
5/14/2026	0.48	0.48	0.45	0.48	19,588	0.48
5/13/2026	0.50	0.50	0.43	0.50	40,519	0.50
5/12/2026	0.51	0.51	0.44	0.50	18,764	0.50
5/11/2026	0.52	0.52	0.46	0.52	20,373	0.52
5/08/2026	0.53	0.56	0.51	0.53	46,485	0.53
5/07/2026	0.48	0.54	0.45	0.53	136,226	0.53
5/06/2026	0.52	0.52	0.49	0.50	50,743	0.50
5/05/2026	0.54	0.54	0.50	0.51	17,958	0.51
5/04/2026	0.51	0.55	0.51	0.54	39,886	0.54
5/01/2026	0.55	0.56	0.53	0.55	13,670	0.55
4/30/2026	0.53	0.58	0.49	0.56	68,648	0.56
4/29/2026	0.58	0.60	0.54	0.58	140,025	0.58
4/28/2026	0.56	0.61	0.53	0.57	91,472	0.57
4/27/2026	0.59	0.62	0.52	0.60	145,496	0.60
4/24/2026	0.60	0.62	0.57	0.57	102,298	0.57
4/23/2026	0.60	0.64	0.60	0.63	383,930	0.63
4/22/2026	0.59	0.63	0.58	0.61	371,574	0.61
4/21/2026	0.54	0.64	0.53	0.64	765,475	0.64
4/20/2026	0.51	0.60	0.50	0.60	2,220,132	0.60
4/17/2026	0.57	0.72	0.46	0.50	180,606,322	0.50
4/16/2026	0.40	0.45	0.37	0.37	1,109,285	0.37
4/15/2026	0.36	0.42	0.36	0.41	46,810	0.41
4/14/2026	0.38	0.40	0.36	0.37	169,520	0.37
4/13/2026	0.40	0.40	0.37	0.40	9,973	0.40
4/10/2026	0.40	0.43	0.39	0.40	17,808	0.40
4/09/2026	0.41	0.43	0.41	0.42	25,080	0.42
4/08/2026	0.47	0.47	0.39	0.40	8,802	0.40
4/07/2026	0.42	0.42	0.40	0.41	35,123	0.41
4/06/2026	0.42	0.43	0.37	0.39	11,148	0.39
4/02/2026	0.43	0.43	0.38	0.40	18,363	0.40
4/01/2026	0.41	0.54	0.37	0.45	260,708	0.45
3/31/2026	0.44	0.49	0.33	0.35	26,155	0.35
3/30/2026	0.50	0.50	0.42	0.42	24,091	0.42
3/27/2026	0.52	0.52	0.48	0.48	1,333	0.48
3/26/2026	0.52	0.55	0.52	0.52	1,964	0.52
3/25/2026	0.49	0.54	0.48	0.52	5,180	0.52
3/24/2026	0.50	0.58	0.50	0.52	6,541	0.52
3/23/2026	0.53	0.59	0.49	0.49	11,471	0.49
3/20/2026	0.57	0.57	0.56	0.56	10,127	0.56
3/19/2026	0.58	0.61	0.56	0.58	23,501	0.58
3/18/2026	0.63	0.63	0.55	0.60	24,111	0.60
3/17/2026	0.54	0.66	0.54	0.60	106,000	0.60
3/16/2026	0.54	0.80	0.53	0.62	1,477,616	0.62
3/13/2026	0.54	0.56	0.53	0.54	5,215	0.54
3/12/2026	0.55	0.59	0.55	0.59	1,477	0.59
3/11/2026	0.57	0.67	0.56	0.59	14,487	0.59
3/10/2026	0.58	0.65	0.52	0.59	137,713	0.59
3/09/2026	0.53	0.62	0.53	0.62	973	0.62