NASDAQ : YSXT
YSX Tech. Co., Ltd — Price history
Industrials · Specialty Business Services · China
Last price 1.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YSX Tech. Co., Ltd (YSXT) closed at 1.33 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 | 1.3 | 1.39 | 1.3 | 1.33 | 5,126 | +0.00% |
| 2026-10-30 | 1.32 | 1.33 | 1.32 | 1.33 | 2,365 | +1.13% |
| 2026-10-29 | 1.424 | 1.437 | 1.241 | 1.315 | 5,966 | -8.67% |
| 2026-10-28 | 1.442 | 1.442 | 1.44 | 1.44 | 1,888 | -0.85% |
| 2026-10-26 | 1.35 | 1.452 | 1.331 | 1.452 | 4,955 | +8.38% |
| 2026-10-23 | 1.34 | 1.4 | 1.34 | 1.34 | 3,110 | +0.00% |
| 2026-10-22 | 1.39 | 1.39 | 1.34 | 1.34 | 1,265 | -3.60% |
| 2026-10-21 | 1.4 | 1.473 | 1.34 | 1.39 | 6,882 | -5.44% |
| 2026-10-20 | 1.48 | 1.48 | 1.47 | 1.47 | 1,295 | +9.69% |
| 2026-10-19 | 1.34 | 1.34 | 1.34 | 1.34 | 1,206 | -2.89% |
| 2026-10-16 | 1.46 | 1.46 | 1.38 | 1.38 | 2,236 | -2.13% |
| 2026-10-15 | 1.46 | 1.46 | 1.41 | 1.41 | 1,491 | +3.68% |
| 2026-10-14 | 1.42 | 1.42 | 1.35 | 1.36 | 27,762 | -8.11% |
| 2026-10-13 | 1.29 | 1.63 | 1.29 | 1.48 | 44,124 | +22.31% |
| 2026-10-12 | 1.21 | 1.21 | 1.21 | 1.21 | 393 | -6.92% |
| 2026-10-09 | 1.3 | 1.3 | 1.29 | 1.3 | 1,135 | +1.56% |
| 2026-10-08 | 1.29 | 1.3 | 1.27 | 1.28 | 5,469 | +0.00% |
| 2026-10-07 | 1.23 | 1.28 | 1.22 | 1.28 | 11,224 | +4.07% |
| 2026-10-06 | 1.23 | 1.23 | 1.23 | 1.23 | 225 | -0.81% |
| 2026-10-05 | 1.24 | 1.24 | 1.24 | 1.24 | 244 | +0.65% |
| 2026-10-02 | 1.24 | 1.25 | 1.22 | 1.232 | 3,693 | -1.44% |
| 2026-10-01 | 1.29 | 1.3 | 1.24 | 1.25 | 883 | -5.29% |
| 2026-09-30 | 1.28 | 1.32 | 1.25 | 1.32 | 2,529 | +2.88% |
| 2026-09-29 | 1.24 | 1.283 | 1.24 | 1.283 | 994 | -1.32% |
| 2026-09-25 | 1.28 | 1.32 | 1.28 | 1.3 | 5,571 | -1.52% |
| 2026-09-24 | 1.32 | 1.41 | 1.2 | 1.32 | 39,419 | -5.71% |
| 2026-09-23 | 1.4 | 1.4 | 1.4 | 1.4 | 912 | +3.32% |
| 2026-09-22 | 1.26 | 1.4 | 1.26 | 1.355 | 3,766 | -3.21% |
| 2026-09-21 | 1.4 | 1.48 | 1.4 | 1.4 | 2,726 | -2.10% |
| 2026-09-18 | 1.31 | 1.43 | 1.31 | 1.43 | 2,985 | +9.16% |
| 2026-09-17 | 1.27 | 1.4 | 1.27 | 1.31 | 36,240 | +5.65% |
| 2026-09-16 | 1.297 | 1.297 | 1.24 | 1.24 | 342 | -2.36% |
| 2026-09-15 | 1.27 | 1.27 | 1.27 | 1.27 | 651 | -1.10% |
| 2026-09-14 | 1.34 | 1.37 | 1.19 | 1.284 | 33,643 | +0.32% |
| 2026-09-11 | 1.26 | 1.28 | 1.25 | 1.28 | 1,283 | -1.54% |
| 2026-09-09 | 1.29 | 1.35 | 1.257 | 1.3 | 8,664 | +0.78% |
| 2026-09-08 | 1.41 | 1.449 | 1.17 | 1.29 | 80,981 | -17.31% |
| 2026-09-04 | 1.37 | 1.56 | 1.35 | 1.56 | 84,375 | +13.87% |
| 2026-09-03 | 1.28 | 1.37 | 1.28 | 1.37 | 14,492 | +9.60% |
| 2026-09-02 | 1.23 | 1.29 | 1.23 | 1.25 | 8,586 | +2.46% |
| 2026-09-01 | 1.16 | 1.23 | 1.16 | 1.22 | 53,915 | +2.52% |
| 2026-08-31 | 1.04 | 1.2 | 1.04 | 1.19 | 67,248 | +14.42% |
| 2026-08-28 | 1.01 | 1.05 | 1 | 1.04 | 4,782 | +1.96% |
| 2026-08-27 | 1.03 | 1.07 | 1 | 1.02 | 2,801 | +0.99% |
| 2026-08-26 | 0.96 | 1.02 | 0.96 | 1.01 | 12,551 | -0.14% |
| 2026-08-25 | 0.9974 | 1.011 | 0.9711 | 1.011 | 34,632 | +1.14% |
| 2026-08-24 | 0.98 | 1.3 | 0.96 | 1 | 208,389 | -1.96% |
| 2026-08-21 | 1.001 | 1.074 | 0.9858 | 1.02 | 5,062 | -3.77% |
| 2026-08-20 | 1.06 | 1.1 | 1 | 1.06 | 19,496 | -3.63% |
| 2026-08-19 | 0.9641 | 1.1 | 0.9402 | 1.1 | 61,696 | +12.23% |
| 2026-08-18 | 1 | 1.07 | 0.8901 | 0.98 | 7,946 | -1.00% |
| 2026-08-17 | 0.9847 | 1.04 | 0.91 | 0.9899 | 14,387 | -1.01% |
| 2026-08-14 | 0.9918 | 1 | 0.9356 | 1 | 3,279 | +0.01% |
| 2026-08-13 | 0.9695 | 1 | 0.9496 | 0.9999 | 6,986 | +0.34% |
| 2026-08-12 | 0.9808 | 1.03 | 0.9251 | 0.9965 | 4,135 | +1.46% |
| 2026-08-11 | 1.13 | 1.13 | 0.926 | 0.9822 | 73,225 | -14.59% |
| 2026-08-10 | 1.06 | 1.15 | 1 | 1.15 | 50,871 | +11.65% |
| 2026-08-07 | 0.9201 | 1.1 | 0.9001 | 1.03 | 109,196 | +5.10% |
| 2026-08-06 | 0.9674 | 0.9983 | 0.9048 | 0.98 | 10,834 | -1.01% |
| 2026-08-05 | 0.95 | 1 | 0.9106 | 0.99 | 49,412 | +6.45% |
| 2026-08-04 | 0.91 | 0.93 | 0.89 | 0.93 | 5,558 | +2.13% |
| 2026-08-03 | 0.9118 | 0.9396 | 0.9106 | 0.9106 | 2,885 | -3.13% |
| 2026-07-31 | 0.9451 | 0.9773 | 0.905 | 0.94 | 49,872 | +2.17% |
| 2026-07-30 | 0.9195 | 0.92 | 0.9176 | 0.92 | 9,080 | +0.02% |
| 2026-07-29 | 0.892 | 0.9199 | 0.8918 | 0.9198 | 7,141 | +4.24% |
| 2026-07-28 | 0.98 | 0.98 | 0.8401 | 0.8824 | 54,041 | -14.33% |
| 2026-07-27 | 0.8182 | 1.05 | 0.7501 | 1.03 | 436,969 | +19.91% |
| 2026-07-24 | 0.8439 | 0.86 | 0.8301 | 0.859 | 14,934 | -1.26% |
| 2026-07-23 | 0.83 | 0.87 | 0.8199 | 0.87 | 56,219 | +4.82% |
| 2026-07-22 | 0.8018 | 0.8427 | 0.7826 | 0.83 | 18,952 | -1.60% |
| 2026-07-21 | 0.8821 | 0.8821 | 0.79 | 0.8435 | 25,544 | -2.04% |
| 2026-07-20 | 0.8167 | 0.9 | 0.791 | 0.8611 | 22,919 | +1.31% |
| 2026-07-17 | 0.86 | 0.8776 | 0.81 | 0.85 | 45,402 | -2.32% |
| 2026-07-16 | 0.8152 | 0.8702 | 0.7806 | 0.8702 | 24,273 | +6.04% |
| 2026-07-15 | 0.6964 | 0.8712 | 0.6964 | 0.8206 | 114,039 | +17.33% |
| 2026-07-14 | 0.6622 | 1 | 0.5875 | 0.6994 | 1,713,880 | -0.53% |
| 2026-07-13 | 0.8484 | 0.8484 | 0.5021 | 0.7031 | 1,047,049 | -30.39% |
| 2026-07-10 | 0.99 | 1.09 | 0.99 | 1.01 | 7,002,056 | +0.00% |
| 2026-07-09 | 1.04 | 1.04 | 1 | 1.01 | 3,950 | -2.88% |
| 2026-07-08 | 1.05 | 1.23 | 1.04 | 1.04 | 20,240 | +2.97% |
| 2026-07-07 | 1.3 | 1.3 | 1.01 | 1.01 | 31,007 | -22.31% |
| 2026-07-06 | 1.21 | 1.3 | 1.21 | 1.3 | 11,777 | +8.33% |
| 2026-07-02 | 1.185 | 1.246 | 1.12 | 1.2 | 39,201 | +10.09% |
| 2026-07-01 | 1.05 | 1.17 | 1.05 | 1.09 | 4,040 | +3.81% |
| 2026-06-30 | 1.05 | 1.09 | 1.05 | 1.05 | 8,630 | +0.00% |
| 2026-06-29 | 1.08 | 1.13 | 1.05 | 1.05 | 13,566 | +0.00% |
| 2026-06-26 | 1.06 | 1.065 | 1.05 | 1.05 | 5,169 | +0.00% |
| 2026-06-25 | 1.25 | 1.25 | 1.05 | 1.05 | 40,942 | -15.32% |
| 2026-06-24 | 1.369 | 1.38 | 1.24 | 1.24 | 7,998 | -8.82% |
| 2026-06-23 | 1.292 | 1.47 | 1.29 | 1.36 | 84,337 | +4.62% |
| 2026-06-22 | 1.26 | 1.31 | 1.26 | 1.3 | 14,632 | +4.00% |
| 2026-06-18 | 1.26 | 1.27 | 1.25 | 1.25 | 13,005 | +2.46% |
| 2026-06-17 | 1.25 | 1.265 | 1.22 | 1.22 | 3,697 | -2.40% |
| 2026-06-16 | 1.265 | 1.265 | 1.25 | 1.25 | 7,489 | -0.79% |
| 2026-06-15 | 1.27 | 1.27 | 1.202 | 1.26 | 24,480 | +0.80% |
| 2026-06-12 | 1.15 | 1.28 | 1.15 | 1.25 | 49,663 | +8.70% |
| 2026-06-11 | 1.07 | 1.24 | 1.07 | 1.15 | 37,070 | +9.00% |
| 2026-06-10 | 1.08 | 1.08 | 1.05 | 1.055 | 49,127 | +2.43% |
| 2026-06-09 | 1.05 | 1.08 | 1.03 | 1.03 | 15,322 | +3.00% |
| 2026-06-08 | 1.03 | 1.09 | 1 | 1 | 13,329 | -2.91% |
| 2026-06-05 | 1.01 | 1.09 | 1.01 | 1.03 | 1,469 | +0.98% |
| 2026-06-04 | 1.02 | 1.03 | 1.02 | 1.02 | 4,598 | +0.00% |
| 2026-06-03 | 1.03 | 1.08 | 1.02 | 1.02 | 7,816 | +0.39% |
| 2026-06-02 | 0.99 | 1.03 | 0.99 | 1.016 | 3,631 | -2.31% |
| 2026-06-01 | 1.02 | 1.08 | 1.014 | 1.04 | 6,229 | +0.00% |
| 2026-05-29 | 1.03 | 1.041 | 1.03 | 1.04 | 3,456 | +0.97% |
| 2026-05-28 | 1.04 | 1.08 | 1.02 | 1.03 | 10,000 | +1.98% |
| 2026-05-27 | 1.01 | 1.04 | 1.01 | 1.01 | 8,824 | -0.98% |
| 2026-05-26 | 1 | 1.06 | 1 | 1.02 | 8,883 | -0.97% |
| 2026-05-22 | 1.01 | 1.081 | 1.01 | 1.03 | 9,411 | +1.98% |
| 2026-05-21 | 1.019 | 1.09 | 1.01 | 1.01 | 18,471 | -0.98% |
| 2026-05-20 | 1.05 | 1.06 | 1.02 | 1.02 | 6,978 | -4.67% |
| 2026-05-19 | 1.09 | 1.09 | 1.07 | 1.07 | 8,960 | +0.00% |
| 2026-05-18 | 1.1 | 1.11 | 1.06 | 1.07 | 11,580 | -2.73% |
| 2026-05-15 | 1.13 | 1.13 | 1.1 | 1.1 | 8,575 | -0.90% |
| 2026-05-14 | 1.15 | 1.15 | 1.11 | 1.11 | 24,059 | -0.89% |
| 2026-05-13 | 1.08 | 1.215 | 1.04 | 1.12 | 57,660 | +6.67% |
| 2026-05-12 | 1.04 | 1.07 | 1.02 | 1.05 | 11,636 | +3.96% |
| 2026-05-11 | 1 | 1.06 | 1 | 1.01 | 34,421 | +0.00% |
| 2026-05-08 | 1.03 | 1.06 | 1.01 | 1.01 | 22,603 | -1.94% |