5 DAY PERFORMANCE
-54.11%
1 MONTH PERFORMANCE
-70.22%
3 MONTH PERFORMANCE
-80.19%
6 MONTH PERFORMANCE
-83.94%
YEAR-TO-DATE PERFORMANCE
-86.75%
1 YEAR PERFORMANCE
-99.36%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $4.33 | $4.54 (4.85%) | $4.54 | $4.30 | 10.21 K | $8.45 M |
| 06/17/2026 | $4.95 | $4.80 (-3.03%) | $4.95 | $4.62 | 6.53 K | $8.94 M |
| 06/16/2026 | $4.35 | $5.10 (17.24%) | $5.25 | $4.35 | 37.88 K | $9.50 M |
| 06/15/2026 | $4.58 | $4.50 (-1.75%) | $4.58 | $4.25 | 10.54 K | $8.38 M |
| 06/12/2026 | $4.69 | $4.54 (-3.2%) | $4.69 | $4.20 | 13.65 K | $8.45 M |
| 06/11/2026 | $5.00 | $4.75 (-5%) | $5.00 | $4.52 | 30.39 K | $8.85 M |
| 06/10/2026 | $4.53 | $5.00 (10.38%) | $5.30 | $4.36 | 192.12 K | $9.31 M |
| 06/09/2026 | $4.45 | $4.45 (0%) | $5.10 | $4.35 | 46.98 K | $8.29 M |
| 06/08/2026 | $4.50 | $4.55 (1.11%) | $4.55 | $4.25 | 9.81 K | $8.47 M |
| 06/05/2026 | $4.65 | $4.70 (1.08%) | $4.70 | $4.15 | 10.42 K | $8.75 M |
| 06/04/2026 | $5.10 | $4.70 (-7.84%) | $5.10 | $4.33 | 20.04 K | $8.75 M |
| 06/03/2026 | $4.55 | $5.10 (12.09%) | $5.10 | $4.29 | 83.92 K | $9.50 M |
| 06/02/2026 | $4.30 | $4.45 (3.49%) | $4.53 | $4.25 | 5.85 K | $8.29 M |
| 06/01/2026 | $4.35 | $4.43 (1.84%) | $4.65 | $4.35 | 5.26 K | $8.25 M |
| 05/29/2026 | $4.50 | $4.35 (-3.33%) | $4.50 | $4.35 | 6.58 K | $8.10 M |
| 05/28/2026 | $4.60 | $4.50 (-2.17%) | $4.73 | $4.35 | 7.37 K | $8.38 M |
| 05/27/2026 | $4.01 | $4.57 (13.97%) | $4.77 | $3.93 | 73.36 K | $8.51 M |
| 05/26/2026 | $3.90 | $4.01 (2.82%) | $4.09 | $3.90 | 5.70 K | $7.47 M |
| 05/22/2026 | $4.05 | $4.10 (1.23%) | $4.15 | $3.90 | 5.13 K | $7.64 M |
| 05/21/2026 | $4.05 | $4.05 (0%) | $4.05 | $3.90 | 5.36 K | $7.54 M |
| 05/20/2026 | $4.13 | $4.03 (-2.42%) | $4.13 | $4.00 | 5.64 K | $7.51 M |
| 05/19/2026 | $4.26 | $4.05 (-4.93%) | $4.26 | $3.95 | 9.90 K | $7.54 M |
| 05/18/2026 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.08 | 7.74 K | $7.93 M |
| 05/15/2026 | $4.58 | $4.36 (-4.8%) | $4.65 | $4.35 | 5.86 K | $8.12 M |
| 05/14/2026 | $4.60 | $4.50 (-2.17%) | $4.66 | $4.50 | 9.28 K | $8.38 M |
| 05/13/2026 | $4.50 | $4.56 (1.33%) | $4.70 | $4.50 | 9.74 K | $8.49 M |
| 05/12/2026 | $4.21 | $4.54 (7.84%) | $4.70 | $4.21 | 14.79 K | $8.45 M |
| 05/11/2026 | $4.70 | $4.21 (-10.43%) | $4.80 | $4.21 | 19.63 K | $7.84 M |
| 05/08/2026 | $5.35 | $4.80 (-10.28%) | $5.35 | $4.80 | 34.94 K | $8.94 M |
| 05/07/2026 | $5.60 | $5.35 (-4.46%) | $5.65 | $5.35 | 37.72 K | $9.96 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.
