NASDAQ : YAAS
Youxin Technology Ltd — Price history
Technology · Software - Application · China
Last price 0.8051 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Youxin Technology Ltd (YAAS) closed at 0.7751 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.81 | 0.825 | 0.775 | 0.7751 | 4,276 | +1.99% |
| 2026-10-30 | 0.7501 | 0.777 | 0.72 | 0.76 | 6,738 | -5.60% |
| 2026-10-29 | 0.7372 | 0.8507 | 0.7 | 0.8051 | 6,785 | -6.05% |
| 2026-10-28 | 0.7979 | 0.8693 | 0.77 | 0.8569 | 16,160 | +9.92% |
| 2026-10-27 | 0.84 | 0.9051 | 0.73 | 0.7796 | 19,577 | -8.39% |
| 2026-10-26 | 0.9201 | 0.9201 | 0.85 | 0.851 | 7,143 | -7.51% |
| 2026-10-23 | 0.94 | 0.9697 | 0.9201 | 0.9201 | 9,487 | -2.12% |
| 2026-10-22 | 0.9911 | 1.03 | 0.94 | 0.94 | 13,958 | -7.63% |
| 2026-10-21 | 1.03 | 1.03 | 1.015 | 1.018 | 5,291 | -1.20% |
| 2026-10-20 | 0.9604 | 1.039 | 0.95 | 1.03 | 10,864 | +6.36% |
| 2026-10-19 | 0.98 | 0.9979 | 0.9572 | 0.9684 | 7,993 | -0.16% |
| 2026-10-16 | 1.07 | 1.07 | 0.9699 | 0.97 | 6,741 | -5.83% |
| 2026-10-15 | 0.9686 | 1.05 | 0.96 | 1.03 | 13,400 | +3.00% |
| 2026-10-14 | 1.05 | 1.05 | 0.9871 | 1 | 11,525 | -5.66% |
| 2026-10-13 | 1.07 | 1.11 | 0.997 | 1.06 | 7,868 | -2.75% |
| 2026-10-12 | 1.09 | 1.1 | 1.02 | 1.09 | 15,050 | +0.93% |
| 2026-10-09 | 1.04 | 1.09 | 0.985 | 1.08 | 10,346 | +6.40% |
| 2026-10-08 | 1.124 | 1.16 | 1 | 1.015 | 26,076 | -10.18% |
| 2026-10-07 | 1.14 | 1.179 | 1.11 | 1.13 | 12,088 | -2.59% |
| 2026-10-06 | 1.2 | 1.22 | 1.16 | 1.16 | 16,620 | -2.52% |
| 2026-10-05 | 1.18 | 1.19 | 1.16 | 1.19 | 12,547 | +2.59% |
| 2026-10-02 | 1.171 | 1.18 | 1.15 | 1.16 | 15,932 | +0.87% |
| 2026-10-01 | 1.19 | 1.19 | 1.15 | 1.15 | 9,961 | -2.54% |
| 2026-09-30 | 1.18 | 1.24 | 1.1 | 1.18 | 36,361 | +0.85% |
| 2026-09-29 | 1.13 | 1.22 | 1.13 | 1.17 | 29,676 | -3.31% |
| 2026-09-28 | 1.25 | 1.25 | 1.2 | 1.21 | 9,510 | -2.42% |
| 2026-09-25 | 1.36 | 1.36 | 1.151 | 1.24 | 36,252 | -9.49% |
| 2026-09-24 | 1.36 | 1.37 | 1.29 | 1.37 | 32,236 | +4.58% |
| 2026-09-23 | 1.32 | 1.35 | 1.29 | 1.31 | 20,133 | -5.07% |
| 2026-09-22 | 1.34 | 1.41 | 1.34 | 1.38 | 8,459 | +1.47% |
| 2026-09-21 | 1.33 | 1.39 | 1.327 | 1.36 | 19,140 | +2.26% |
| 2026-09-18 | 1.3 | 1.355 | 1.3 | 1.33 | 19,948 | +2.31% |
| 2026-09-17 | 1.26 | 1.35 | 1.26 | 1.3 | 31,503 | +4.00% |
| 2026-09-16 | 1.35 | 1.369 | 1.24 | 1.25 | 20,137 | -9.42% |
| 2026-09-15 | 1.39 | 1.4 | 1.33 | 1.38 | 19,214 | -1.43% |
| 2026-09-14 | 1.39 | 1.45 | 1.362 | 1.4 | 24,092 | +0.72% |
| 2026-09-11 | 1.45 | 1.465 | 1.39 | 1.39 | 29,809 | -7.33% |
| 2026-09-10 | 1.56 | 1.584 | 1.5 | 1.5 | 25,799 | -3.85% |
| 2026-09-09 | 1.55 | 1.59 | 1.5 | 1.56 | 37,489 | +0.65% |
| 2026-09-08 | 1.59 | 1.59 | 1.51 | 1.55 | 33,969 | -1.90% |
| 2026-09-04 | 1.71 | 1.71 | 1.58 | 1.58 | 59,538 | -10.23% |
| 2026-09-03 | 1.77 | 1.841 | 1.7 | 1.76 | 31,881 | +1.73% |
| 2026-09-02 | 1.8 | 1.92 | 1.71 | 1.73 | 70,609 | -7.98% |
| 2026-09-01 | 1.84 | 2.06 | 1.73 | 1.88 | 58,178 | -4.08% |
| 2026-08-31 | 2.05 | 2.09 | 1.85 | 1.96 | 136,512 | -8.41% |
| 2026-08-28 | 2.28 | 2.28 | 1.98 | 2.14 | 361,560 | -14.40% |
| 2026-08-27 | 2.63 | 2.69 | 2.21 | 2.5 | 29,777,750 | -0.79% |
| 2026-08-26 | 2.585 | 2.68 | 2.5 | 2.52 | 2,877 | -2.70% |
| 2026-08-25 | 2.68 | 2.695 | 2.45 | 2.59 | 10,221 | -2.63% |
| 2026-08-24 | 2.95 | 2.95 | 2.29 | 2.66 | 23,632 | -9.68% |
| 2026-08-21 | 2.8 | 3.02 | 2.525 | 2.945 | 11,422 | +5.18% |
| 2026-08-20 | 2.87 | 2.89 | 2.7 | 2.8 | 15,059 | -2.44% |
| 2026-08-19 | 2.88 | 2.915 | 2.635 | 2.87 | 10,188 | -0.35% |
| 2026-08-18 | 3.01 | 3.01 | 2.8 | 2.88 | 26,423 | -2.70% |
| 2026-08-17 | 2.85 | 3.17 | 2.77 | 2.96 | 86,494 | +3.86% |
| 2026-08-14 | 2.89 | 2.892 | 2.83 | 2.85 | 3,339 | -1.04% |
| 2026-08-13 | 2.77 | 3 | 2.7 | 2.88 | 23,823 | +6.27% |
| 2026-08-12 | 3.02 | 3.02 | 2.67 | 2.71 | 13,111 | -10.86% |
| 2026-08-11 | 2.81 | 3.04 | 2.61 | 3.04 | 50,481 | +8.19% |
| 2026-08-10 | 2.66 | 2.917 | 2.66 | 2.81 | 32,609 | +5.64% |
| 2026-08-07 | 2.47 | 2.795 | 2.4 | 2.66 | 44,376 | +5.98% |
| 2026-08-06 | 2.26 | 2.63 | 2.22 | 2.51 | 161,698 | +11.56% |
| 2026-08-05 | 2.27 | 2.38 | 2.2 | 2.25 | 34,252 | -0.44% |
| 2026-08-04 | 2.28 | 2.41 | 2.191 | 2.26 | 32,814 | -2.59% |
| 2026-08-03 | 2.29 | 2.42 | 2.2 | 2.32 | 75,959 | +0.43% |
| 2026-07-31 | 2.29 | 2.377 | 2.13 | 2.31 | 96,515 | -5.33% |
| 2026-07-30 | 3.08 | 4.98 | 1.9 | 2.44 | 2,033,058 | -17.50% |
| 2026-07-29 | 3.188 | 3.188 | 2.776 | 2.958 | 16,979 | -5.93% |
| 2026-07-28 | 3.494 | 3.494 | 3.123 | 3.144 | 22,231 | -12.94% |
| 2026-07-27 | 3.799 | 3.799 | 3.433 | 3.612 | 17,348 | -1.05% |
| 2026-07-24 | 3.6 | 3.83 | 3.55 | 3.65 | 5,966 | +2.51% |
| 2026-07-23 | 3.7 | 3.739 | 3.501 | 3.561 | 2,788 | -5.00% |
| 2026-07-22 | 3.922 | 3.922 | 3.556 | 3.748 | 10,035 | -7.30% |
| 2026-07-21 | 3.8 | 4.207 | 3.555 | 4.043 | 19,958 | +3.67% |
| 2026-07-20 | 3.657 | 3.95 | 3.503 | 3.9 | 7,194 | +3.57% |
| 2026-07-17 | 3.477 | 3.8 | 3.477 | 3.766 | 14,400 | +5.06% |
| 2026-07-16 | 3.53 | 3.65 | 3.283 | 3.584 | 25,793 | -1.51% |
| 2026-07-15 | 3.771 | 3.771 | 3.4 | 3.639 | 54,883 | -1.18% |
| 2026-07-14 | 4.483 | 4.496 | 3.25 | 3.683 | 332,393 | -20.74% |
| 2026-07-13 | 4.55 | 4.932 | 4.45 | 4.646 | 7,449 | -6.43% |
| 2026-07-10 | 3.925 | 5.05 | 3.925 | 4.966 | 120,255 | +20.98% |
| 2026-07-09 | 4.147 | 4.25 | 3.879 | 4.105 | 14,382 | -2.06% |
| 2026-07-08 | 3.8 | 4.95 | 3.535 | 4.191 | 316,160 | +17.61% |
| 2026-07-07 | 3.522 | 3.607 | 3.502 | 3.564 | 3,352 | +0.75% |
| 2026-07-06 | 3.75 | 3.75 | 3.5 | 3.537 | 9,542 | -3.23% |
| 2026-07-02 | 3.75 | 4 | 3.638 | 3.655 | 11,797 | -4.34% |
| 2026-07-01 | 3.975 | 4.08 | 3.755 | 3.821 | 7,345 | -1.55% |
| 2026-06-30 | 4.05 | 4.05 | 3.851 | 3.881 | 13,300 | -6.93% |
| 2026-06-29 | 4.051 | 4.335 | 3.828 | 4.17 | 5,869 | +2.95% |
| 2026-06-26 | 3.848 | 4.1 | 3.848 | 4.051 | 26,373 | +0.25% |
| 2026-06-25 | 3.717 | 4.047 | 3.611 | 4.041 | 45,318 | -0.25% |
| 2026-06-24 | 4.21 | 4.377 | 4.05 | 4.051 | 10,387 | -1.81% |
| 2026-06-23 | 4.15 | 4.2 | 4.051 | 4.125 | 5,378 | -2.25% |
| 2026-06-22 | 4.4 | 4.451 | 4 | 4.22 | 26,887 | -7.13% |
| 2026-06-18 | 4.33 | 4.544 | 4.3 | 4.544 | 10,208 | -5.34% |
| 2026-06-17 | 4.947 | 4.947 | 4.623 | 4.801 | 6,529 | -5.87% |
| 2026-06-16 | 4.351 | 5.25 | 4.351 | 5.1 | 37,876 | +13.46% |
| 2026-06-15 | 4.58 | 4.58 | 4.25 | 4.495 | 10,542 | -0.95% |
| 2026-06-12 | 4.694 | 4.694 | 4.201 | 4.538 | 13,645 | -4.45% |
| 2026-06-11 | 5 | 5.019 | 4.525 | 4.75 | 30,389 | -4.91% |
| 2026-06-10 | 4.531 | 5.3 | 4.36 | 4.995 | 192,122 | +12.23% |
| 2026-06-09 | 4.451 | 5.1 | 4.351 | 4.451 | 46,980 | -2.19% |
| 2026-06-08 | 4.5 | 4.55 | 4.25 | 4.55 | 9,808 | -3.19% |
| 2026-06-05 | 4.65 | 4.7 | 4.15 | 4.7 | 10,417 | +0.00% |
| 2026-06-04 | 5.1 | 5.1 | 4.33 | 4.7 | 20,033 | -7.84% |
| 2026-06-03 | 4.55 | 5.125 | 4.287 | 5.1 | 83,920 | +14.62% |
| 2026-06-02 | 4.301 | 4.533 | 4.25 | 4.45 | 5,848 | +0.46% |
| 2026-06-01 | 4.35 | 4.65 | 4.35 | 4.429 | 5,253 | +1.80% |
| 2026-05-29 | 4.495 | 4.5 | 4.351 | 4.351 | 6,579 | -3.30% |
| 2026-05-28 | 4.6 | 4.734 | 4.35 | 4.499 | 7,368 | -1.55% |
| 2026-05-27 | 4.012 | 4.775 | 3.925 | 4.57 | 73,355 | +13.91% |
| 2026-05-26 | 3.901 | 4.088 | 3.901 | 4.012 | 5,620 | -2.15% |
| 2026-05-22 | 4.051 | 4.149 | 3.901 | 4.1 | 5,132 | +1.22% |
| 2026-05-21 | 4.051 | 4.051 | 3.901 | 4.051 | 5,353 | +0.50% |
| 2026-05-20 | 4.131 | 4.131 | 4 | 4.031 | 5,637 | -0.54% |
| 2026-05-19 | 4.255 | 4.258 | 3.95 | 4.053 | 9,897 | -4.82% |
| 2026-05-18 | 4.495 | 4.5 | 4.079 | 4.258 | 7,736 | -2.42% |
| 2026-05-15 | 4.578 | 4.65 | 4.351 | 4.363 | 5,855 | -3.07% |
| 2026-05-14 | 4.6 | 4.655 | 4.501 | 4.501 | 9,274 | -1.24% |
| 2026-05-13 | 4.5 | 4.7 | 4.5 | 4.558 | 9,735 | +0.35% |