NASDAQ : YXT
YXT.COM Group Holding Limited — Price history
Technology · Software - Application · China
Last price 1.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
YXT.COM Group Holding Limited (YXT) closed at 1.45 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 | 1.493 | 1.493 | 1.43 | 1.45 | 8,909 | +0.00% |
| 2026-10-30 | 1.4 | 1.5 | 1.4 | 1.45 | 13,418 | +3.57% |
| 2026-10-29 | 1.46 | 1.485 | 1.4 | 1.4 | 22,563 | -4.11% |
| 2026-10-28 | 1.34 | 1.49 | 1.34 | 1.46 | 34,729 | +6.57% |
| 2026-10-27 | 1.23 | 1.41 | 1.23 | 1.37 | 65,374 | +7.87% |
| 2026-10-26 | 1.2 | 1.28 | 1.2 | 1.27 | 29,240 | +3.25% |
| 2026-10-23 | 1.26 | 1.28 | 1.2 | 1.23 | 10,388 | -3.91% |
| 2026-10-22 | 1.17 | 1.32 | 1.15 | 1.28 | 30,543 | +7.56% |
| 2026-10-21 | 1.16 | 1.225 | 1.12 | 1.19 | 20,487 | -2.46% |
| 2026-10-20 | 1.248 | 1.4 | 1.22 | 1.22 | 23,690 | -8.27% |
| 2026-10-19 | 1.23 | 1.42 | 1.15 | 1.33 | 89,152 | +6.40% |
| 2026-10-16 | 1.54 | 2.055 | 1 | 1.25 | 785,929 | -19.35% |
| 2026-10-15 | 1.61 | 1.71 | 1.53 | 1.55 | 29,327 | -8.82% |
| 2026-10-14 | 1.87 | 1.87 | 1.66 | 1.7 | 20,832 | -11.92% |
| 2026-10-13 | 2.06 | 2.06 | 1.85 | 1.93 | 31,494 | -5.39% |
| 2026-10-12 | 2.1 | 2.19 | 2 | 2.04 | 19,063 | -1.92% |
| 2026-10-09 | 2.05 | 2.128 | 2.01 | 2.08 | 12,331 | +0.00% |
| 2026-10-08 | 2.19 | 2.23 | 1.96 | 2.08 | 43,188 | -9.96% |
| 2026-10-07 | 2.26 | 2.32 | 1.88 | 2.31 | 256,083 | +3.12% |
| 2026-10-06 | 2.23 | 2.5 | 2.23 | 2.24 | 27,573 | -1.10% |
| 2026-10-05 | 2.22 | 2.45 | 2.22 | 2.265 | 43,935 | +5.84% |
| 2026-10-02 | 2.16 | 2.29 | 2.13 | 2.14 | 7,123 | -4.04% |
| 2026-10-01 | 2.27 | 2.27 | 2.13 | 2.23 | 6,708 | -1.33% |
| 2026-09-30 | 2.36 | 2.36 | 2.26 | 2.26 | 24,656 | -5.83% |
| 2026-09-29 | 2.34 | 2.54 | 2.34 | 2.4 | 21,978 | -2.44% |
| 2026-09-28 | 2.4 | 2.48 | 2.36 | 2.46 | 8,898 | +2.07% |
| 2026-09-25 | 2.4 | 2.46 | 2.205 | 2.41 | 10,768 | +0.42% |
| 2026-09-24 | 2.38 | 2.4 | 2.31 | 2.4 | 10,172 | +0.84% |
| 2026-09-23 | 2.335 | 2.4 | 2.301 | 2.38 | 14,356 | +0.42% |
| 2026-09-22 | 2.37 | 2.37 | 2.2 | 2.37 | 11,807 | +3.49% |
| 2026-09-21 | 2.23 | 2.37 | 2.23 | 2.29 | 19,013 | -0.43% |
| 2026-09-18 | 2.47 | 2.47 | 2.25 | 2.3 | 17,582 | +0.44% |
| 2026-09-17 | 2.28 | 2.49 | 2.22 | 2.29 | 22,153 | -0.87% |
| 2026-09-16 | 2.35 | 2.35 | 2.27 | 2.31 | 10,582 | +3.12% |
| 2026-09-15 | 2.329 | 2.33 | 2.24 | 2.24 | 14,307 | -6.67% |
| 2026-09-14 | 2.4 | 2.4 | 2.268 | 2.4 | 5,834 | +0.84% |
| 2026-09-11 | 2.39 | 2.5 | 2.38 | 2.38 | 10,780 | -1.24% |
| 2026-09-10 | 2.41 | 2.466 | 2.394 | 2.41 | 9,501 | -2.03% |
| 2026-09-09 | 2.53 | 2.6 | 2.31 | 2.46 | 34,733 | -4.28% |
| 2026-09-08 | 2.628 | 2.63 | 2.52 | 2.57 | 11,095 | -2.28% |
| 2026-09-04 | 2.53 | 2.645 | 2.501 | 2.63 | 27,607 | +3.54% |
| 2026-09-03 | 2.58 | 2.65 | 2.48 | 2.54 | 10,871 | -1.93% |
| 2026-09-02 | 2.57 | 2.6 | 2.5 | 2.59 | 28,343 | -1.15% |
| 2026-09-01 | 2.58 | 2.655 | 2.539 | 2.62 | 24,847 | +0.00% |
| 2026-08-31 | 2.65 | 2.747 | 2.56 | 2.62 | 39,581 | -4.73% |
| 2026-08-28 | 2.88 | 2.94 | 2.74 | 2.75 | 27,604 | -5.50% |
| 2026-08-27 | 2.87 | 2.957 | 2.87 | 2.91 | 24,025 | -1.36% |
| 2026-08-26 | 2.95 | 2.95 | 2.87 | 2.95 | 53,170 | -0.67% |
| 2026-08-25 | 2.99 | 3.008 | 2.87 | 2.97 | 55,789 | +1.02% |
| 2026-08-24 | 2.94 | 2.94 | 2.71 | 2.94 | 96,910 | -0.68% |
| 2026-08-21 | 3.11 | 3.11 | 2.8 | 2.96 | 125,200 | -3.58% |
| 2026-08-20 | 3.11 | 3.236 | 2.92 | 3.07 | 413,189 | -1.29% |
| 2026-08-19 | 3.25 | 3.25 | 2.92 | 3.11 | 801,051 | +3.67% |
| 2026-08-18 | 3.21 | 3.39 | 3 | 3 | 173,351 | -15.49% |
| 2026-08-17 | 3.57 | 3.89 | 3.44 | 3.55 | 197,083 | -0.56% |
| 2026-08-14 | 3.6 | 3.8 | 3.45 | 3.57 | 460,078 | -36.81% |
| 2026-08-13 | 5.27 | 5.7 | 4.36 | 5.65 | 6,415,265 | +24.72% |
| 2026-08-12 | 5.31 | 5.31 | 4.52 | 4.53 | 350,880 | -12.38% |
| 2026-08-11 | 5.72 | 5.72 | 4.9 | 5.17 | 87,806 | -8.50% |
| 2026-08-10 | 5.6 | 5.72 | 4.8 | 5.65 | 319,968 | -5.52% |
| 2026-08-07 | 6.67 | 6.98 | 5.25 | 5.98 | 1,248,039 | -24.78% |
| 2026-08-06 | 7.88 | 10.78 | 6.72 | 7.95 | 3,246,051 | -66.07% |
| 2026-08-05 | 7.32 | 32.14 | 5.96 | 23.43 | 61,473,676 | +801.15% |
| 2026-08-03 | 2.83 | 2.83 | 2.36 | 2.6 | 2,687 | -12.75% |
| 2026-07-31 | 3.1 | 3.1 | 2.98 | 2.98 | 525 | -2.13% |
| 2026-07-30 | 3 | 3.39 | 2.9 | 3.045 | 16,890 | +9.14% |
| 2026-07-29 | 3.3 | 3.84 | 2.79 | 2.79 | 15,838 | -13.62% |
| 2026-07-28 | 3.04 | 3.23 | 2.81 | 3.23 | 1,463 | -2.42% |
| 2026-07-27 | 3.3 | 3.37 | 3.3 | 3.31 | 1,765 | +7.12% |
| 2026-07-24 | 3.09 | 3.09 | 3.09 | 3.09 | 248 | +3.00% |
| 2026-07-23 | 3.03 | 3.09 | 3 | 3 | 2,883 | -6.25% |
| 2026-07-22 | 2.79 | 3.3 | 2.79 | 3.2 | 6,485 | -0.93% |
| 2026-07-21 | 3.37 | 3.37 | 3.05 | 3.23 | 1,712 | -4.15% |
| 2026-07-20 | 2.98 | 3.535 | 2.98 | 3.37 | 3,541 | +3.69% |
| 2026-07-17 | 3.68 | 3.82 | 3.11 | 3.25 | 6,318 | -7.67% |
| 2026-07-16 | 3.54 | 3.57 | 3.51 | 3.52 | 1,381 | -2.76% |
| 2026-07-15 | 3.87 | 3.87 | 3.6 | 3.62 | 7,972 | -6.70% |
| 2026-07-14 | 3.9 | 4.235 | 3.55 | 3.88 | 38,759 | +14.12% |
| 2026-07-13 | 3.303 | 3.411 | 3.2 | 3.4 | 4,090 | +1.25% |
| 2026-07-10 | 3.445 | 3.449 | 3.317 | 3.358 | 3,309 | -5.14% |
| 2026-07-09 | 3.4 | 3.8 | 3.4 | 3.54 | 1,242 | +1.14% |
| 2026-07-08 | 3.477 | 3.5 | 3.401 | 3.5 | 990 | -2.37% |
| 2026-07-07 | 3.776 | 3.776 | 3.401 | 3.585 | 1,602 | -1.78% |
| 2026-07-06 | 3.68 | 3.896 | 3.4 | 3.65 | 1,648 | -4.70% |
| 2026-07-02 | 3.8 | 3.989 | 3.7 | 3.83 | 2,408 | -4.25% |
| 2026-07-01 | 3.611 | 4.1 | 3.611 | 4 | 11,973 | +13.86% |
| 2026-06-30 | 3.465 | 3.513 | 3.406 | 3.513 | 3,754 | -0.53% |
| 2026-06-29 | 3.485 | 3.6 | 3.37 | 3.532 | 4,248 | +1.20% |
| 2026-06-26 | 3.587 | 3.8 | 3.301 | 3.49 | 23,916 | -5.62% |
| 2026-06-25 | 3.67 | 3.84 | 3.558 | 3.698 | 23,723 | -4.94% |
| 2026-06-24 | 3.748 | 3.9 | 3.673 | 3.89 | 63,422 | +0.44% |
| 2026-06-23 | 3.72 | 3.999 | 3.68 | 3.873 | 13,269 | -3.15% |
| 2026-06-22 | 3.716 | 4.066 | 3.67 | 3.999 | 3,120 | +2.28% |
| 2026-06-18 | 3.813 | 3.925 | 3.67 | 3.91 | 1,904 | -4.40% |
| 2026-06-17 | 3.848 | 4.09 | 3.781 | 4.09 | 5,363 | +4.90% |
| 2026-06-16 | 4.025 | 4.2 | 3.852 | 3.899 | 24,909 | -4.13% |
| 2026-06-15 | 4.067 | 4.067 | 3.7 | 4.067 | 1,407 | -2.00% |
| 2026-06-12 | 4.09 | 4.199 | 3.85 | 4.15 | 10,075 | -3.49% |
| 2026-06-11 | 4.5 | 4.9 | 4.286 | 4.3 | 9,792 | -15.39% |
| 2026-06-10 | 4.129 | 5.23 | 4.077 | 5.082 | 71,232 | +21.93% |
| 2026-06-09 | 3.784 | 4.8 | 3.631 | 4.168 | 166,368 | +1.66% |
| 2026-06-08 | 3.25 | 4.362 | 3.25 | 4.1 | 105,840 | -24.49% |
| 2026-06-05 | 4 | 7.5 | 3.84 | 5.43 | 935,671 | +31.80% |
| 2026-06-04 | 4.2 | 4.389 | 4 | 4.12 | 433 | -6.15% |
| 2026-06-03 | 4.7 | 5.183 | 4.1 | 4.39 | 1,632 | -4.71% |
| 2026-06-02 | 4.446 | 4.607 | 4.445 | 4.607 | 7,293 | -8.55% |
| 2026-06-01 | 5.288 | 5.288 | 4.525 | 5.038 | 2,957 | -7.59% |
| 2026-05-29 | 4.5 | 5.598 | 4.196 | 5.452 | 12,631 | +27.56% |
| 2026-05-28 | 4.47 | 4.611 | 4.1 | 4.274 | 2,413 | +2.08% |
| 2026-05-27 | 4.276 | 4.277 | 4.062 | 4.187 | 578 | -6.33% |
| 2026-05-26 | 4.35 | 4.47 | 4.165 | 4.47 | 363 | -1.74% |
| 2026-05-22 | 4.28 | 4.549 | 4.027 | 4.549 | 1,628 | -3.01% |
| 2026-05-21 | 4.425 | 4.842 | 4.425 | 4.69 | 501 | -4.29% |
| 2026-05-20 | 4.52 | 4.9 | 4.001 | 4.9 | 1,349 | +3.59% |
| 2026-05-19 | 4.43 | 4.73 | 4.03 | 4.73 | 2,492 | +0.28% |
| 2026-05-18 | 4.214 | 4.762 | 4.114 | 4.717 | 9,121 | -0.94% |
| 2026-05-15 | 4.86 | 4.86 | 4.03 | 4.762 | 1,228 | -0.92% |
| 2026-05-14 | 4.8 | 4.811 | 4.541 | 4.806 | 1,958 | -3.10% |
| 2026-05-13 | 5.026 | 5.029 | 4.323 | 4.96 | 4,051 | -1.37% |
| 2026-05-12 | 5.1 | 5.1 | 4.427 | 5.029 | 1,876 | -2.48% |