5 DAY PERFORMANCE
-15.20%
1 MONTH PERFORMANCE
-64.07%
3 MONTH PERFORMANCE
-76.65%
6 MONTH PERFORMANCE
-78.23%
YEAR-TO-DATE PERFORMANCE
-86.75%
1 YEAR PERFORMANCE
-96.95%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.33 | $1.35 (1.5%) | $1.36 | $1.28 | 4.29 K | |
| 09/18/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.30 | 19.90 K | $2.51 M |
| 09/17/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 31.50 K | $2.45 M |
| 09/16/2026 | $1.35 | $1.25 (-7.41%) | $1.37 | $1.24 | 20.14 K | $2.36 M |
| 09/15/2026 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.33 | 19.21 K | $2.61 M |
| 09/14/2026 | $1.39 | $1.40 (0.72%) | $1.45 | $1.36 | 24.10 K | $2.64 M |
| 09/11/2026 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.39 | 29.81 K | $2.62 M |
| 09/10/2026 | $1.56 | $1.50 (-3.85%) | $1.58 | $1.50 | 25.80 K | $2.83 M |
| 09/09/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.50 | 37.49 K | $2.95 M |
| 09/08/2026 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.51 | 34.00 K | $2.93 M |
| 09/04/2026 | $1.71 | $1.58 (-7.6%) | $1.71 | $1.58 | 59.54 K | $2.98 M |
| 09/03/2026 | $1.77 | $1.76 (-0.56%) | $1.84 | $1.70 | 31.88 K | $3.32 M |
| 09/02/2026 | $1.80 | $1.73 (-3.89%) | $1.92 | $1.71 | 70.61 K | $3.27 M |
| 09/01/2026 | $1.84 | $1.88 (2.17%) | $2.06 | $1.73 | 58.18 K | $3.55 M |
| 08/31/2026 | $2.05 | $1.96 (-4.39%) | $2.09 | $1.85 | 136.51 K | $3.65 M |
| 08/28/2026 | $2.28 | $2.14 (-6.14%) | $2.28 | $1.98 | 361.56 K | $3.99 M |
| 08/27/2026 | $2.63 | $2.50 (-4.94%) | $2.69 | $2.21 | 29.78 M | $4.66 M |
| 08/26/2026 | $2.59 | $2.52 (-2.7%) | $2.68 | $2.50 | 2.90 K | $4.69 M |
| 08/25/2026 | $2.68 | $2.59 (-3.36%) | $2.70 | $2.45 | 10.22 K | $4.82 M |
| 08/24/2026 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.29 | 23.63 K | $4.95 M |
| 08/21/2026 | $2.80 | $2.95 (5.36%) | $3.02 | $2.53 | 11.42 K | $5.49 M |
| 08/20/2026 | $2.87 | $2.80 (-2.44%) | $2.89 | $2.70 | 15.10 K | $5.21 M |
| 08/19/2026 | $2.88 | $2.87 (-0.35%) | $2.92 | $2.64 | 10.20 K | $5.34 M |
| 08/18/2026 | $3.01 | $2.88 (-4.32%) | $3.01 | $2.80 | 26.42 K | $5.36 M |
| 08/17/2026 | $2.85 | $2.96 (3.86%) | $3.17 | $2.77 | 86.50 K | $5.51 M |
| 08/14/2026 | $2.89 | $2.85 (-1.38%) | $2.89 | $2.83 | 3.34 K | $5.31 M |
| 08/13/2026 | $2.77 | $2.88 (3.97%) | $3.00 | $2.70 | 23.82 K | $5.36 M |
| 08/12/2026 | $3.02 | $2.71 (-10.26%) | $3.02 | $2.67 | 13.11 K | $5.05 M |
| 08/11/2026 | $2.81 | $3.04 (8.19%) | $3.04 | $2.61 | 50.48 K | $5.66 M |
| 08/10/2026 | $2.66 | $2.81 (5.64%) | $2.92 | $2.66 | 32.61 K | $5.23 M |
| 08/07/2026 | $2.47 | $2.66 (7.69%) | $2.79 | $2.40 | 44.40 K | $4.95 M |
| 08/06/2026 | $2.26 | $2.51 (11.06%) | $2.63 | $2.22 | 161.70 K | $4.67 M |
| 08/05/2026 | $2.27 | $2.25 (-0.88%) | $2.38 | $2.20 | 34.25 K | $4.19 M |
| 08/04/2026 | $2.28 | $2.26 (-0.88%) | $2.41 | $2.19 | 32.81 K | $4.21 M |
| 08/03/2026 | $2.29 | $2.32 (1.31%) | $2.42 | $2.20 | 75.96 K | $4.32 M |
| 07/31/2026 | $2.29 | $2.31 (0.87%) | $2.38 | $2.13 | 96.52 K | $4.30 M |
| 07/30/2026 | $3.08 | $2.44 (-20.78%) | $4.98 | $1.90 | 2.03 M | $4.54 M |
| 07/29/2026 | $3.19 | $2.96 (-7.21%) | $3.19 | $2.78 | 16.98 K | $5.51 M |
| 07/28/2026 | $3.49 | $3.14 (-10.03%) | $3.49 | $3.12 | 22.23 K | $5.85 M |
| 07/27/2026 | $3.80 | $3.61 (-5%) | $3.80 | $3.43 | 17.35 K | $6.72 M |
| 07/24/2026 | $3.60 | $3.65 (1.39%) | $3.83 | $3.55 | 5.97 K | $6.80 M |
| 07/23/2026 | $3.70 | $3.56 (-3.78%) | $3.74 | $3.50 | 2.79 K | $6.63 M |
| 07/22/2026 | $3.92 | $3.75 (-4.34%) | $3.92 | $3.56 | 10.04 K | $6.98 M |
| 07/21/2026 | $3.80 | $4.04 (6.32%) | $4.21 | $3.56 | 19.96 K | $7.52 M |
| 07/20/2026 | $3.66 | $3.90 (6.56%) | $3.95 | $3.50 | 7.20 K | $7.26 M |
| 07/17/2026 | $3.48 | $3.77 (8.33%) | $3.80 | $3.48 | 14.40 K | $7.02 M |
| 07/16/2026 | $3.53 | $3.58 (1.42%) | $3.65 | $3.28 | 25.80 K | $6.67 M |
| 07/15/2026 | $3.77 | $3.64 (-3.45%) | $3.77 | $3.40 | 54.88 K | $6.78 M |
| 07/14/2026 | $4.48 | $3.68 (-17.86%) | $4.50 | $3.25 | 332.40 K | $6.85 M |
| 07/13/2026 | $4.55 | $4.65 (2.2%) | $4.93 | $4.45 | 7.45 K | $8.66 M |
| 07/10/2026 | $3.93 | $4.97 (26.46%) | $5.05 | $3.93 | 120.26 K | $9.26 M |
| 07/09/2026 | $4.15 | $4.10 (-1.2%) | $4.25 | $3.88 | 14.38 K | $7.64 M |
| 07/08/2026 | $3.80 | $4.19 (10.26%) | $4.95 | $3.53 | 316.16 K | $7.80 M |
| 07/07/2026 | $3.52 | $3.56 (1.14%) | $3.61 | $3.50 | 3.36 K | $6.63 M |
| 07/06/2026 | $3.75 | $3.54 (-5.6%) | $3.75 | $3.50 | 9.54 K | $6.59 M |
| 07/02/2026 | $3.75 | $3.66 (-2.4%) | $4.00 | $3.64 | 11.80 K | $6.82 M |
| 07/01/2026 | $3.97 | $3.82 (-3.78%) | $4.08 | $3.76 | 7.35 K | $7.11 M |
| 06/30/2026 | $4.05 | $3.88 (-4.2%) | $4.05 | $3.85 | 13.30 K | $7.23 M |
| 06/29/2026 | $4.05 | $4.17 (2.96%) | $4.34 | $3.83 | 5.87 K | $7.77 M |
| 06/26/2026 | $3.85 | $4.05 (5.19%) | $4.10 | $3.85 | 26.38 K | $7.54 M |
| 06/25/2026 | $3.72 | $4.04 (8.6%) | $4.05 | $3.61 | 45.32 K | $7.52 M |
| 06/24/2026 | $4.21 | $4.05 (-3.8%) | $4.38 | $4.05 | 10.39 K | $7.54 M |
| 06/23/2026 | $4.15 | $4.13 (-0.48%) | $4.20 | $4.05 | 5.38 K | $7.69 M |
| 06/22/2026 | $4.40 | $4.22 (-4.09%) | $4.45 | $4.00 | 26.89 K | $7.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
