5 DAY PERFORMANCE
-17.19%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
-19.70%
6 MONTH PERFORMANCE
-36.90%
YEAR-TO-DATE PERFORMANCE
-33.75%
1 YEAR PERFORMANCE
-99.34%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.22 | $1.22 (-0.41%) | $1.27 | $1.20 | 70.71 K | $11.31 M |
| 05/05/2026 | $1.24 | $1.26 (1.61%) | $1.30 | $1.19 | 399.74 K | $11.73 M |
| 05/04/2026 | $1.30 | $1.23 (-5.38%) | $1.40 | $1.23 | 249.00 K | $11.45 M |
| 05/01/2026 | $1.21 | $1.28 (5.79%) | $1.34 | $1.21 | 394.74 K | $11.92 M |
| 04/30/2026 | $1.23 | $1.18 (-4.07%) | $1.33 | $1.13 | 581.70 K | $10.99 M |
| 04/29/2026 | $1.52 | $1.28 (-15.79%) | $1.59 | $1.26 | 1.40 M | $11.92 M |
| 04/28/2026 | $1.65 | $1.54 (-6.67%) | $1.68 | $1.25 | 3.99 M | $14.34 M |
| 04/27/2026 | $1.45 | $2.32 (60%) | $2.57 | $1.28 | 179.91 M | $21.60 M |
| 04/24/2026 | $0.93 | $0.93 (-0.06%) | $0.93 | $0.91 | 15.00 K | $8.65 M |
| 04/23/2026 | $0.98 | $0.94 (-4.08%) | $0.98 | $0.93 | 16.60 K | $8.75 M |
| 04/22/2026 | $0.94 | $0.96 (1.7%) | $0.96 | $0.94 | 17.93 K | $8.90 M |
| 04/21/2026 | $0.95 | $0.93 (-1.79%) | $0.98 | $0.93 | 20.27 K | $8.69 M |
| 04/20/2026 | $0.93 | $0.96 (3.33%) | $0.97 | $0.93 | 23.65 K | $8.98 M |
| 04/17/2026 | $0.95 | $0.93 (-2.09%) | $1.02 | $0.93 | 61.13 K | $8.65 M |
| 04/16/2026 | $0.98 | $0.97 (-0.71%) | $1.02 | $0.97 | 65.61 K | $9.02 M |
| 04/15/2026 | $1.03 | $0.98 (-5.01%) | $1.03 | $0.93 | 60.80 K | $9.11 M |
| 04/14/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.00 | 34.28 K | $9.50 M |
| 04/13/2026 | $0.98 | $1.03 (5.42%) | $1.09 | $0.98 | 371.01 K | $9.59 M |
| 04/10/2026 | $0.97 | $0.98 (0.69%) | $0.98 | $0.94 | 10.47 K | $9.09 M |
| 04/09/2026 | $0.95 | $0.96 (1.05%) | $0.96 | $0.94 | 6.51 K | $8.94 M |
| 04/08/2026 | $0.97 | $0.97 (0%) | $0.98 | $0.93 | 9.10 K | $9.03 M |
| 04/07/2026 | $0.93 | $0.97 (3.77%) | $0.97 | $0.93 | 37.23 K | $9.03 M |
| 04/06/2026 | $0.95 | $0.95 (0.37%) | $0.95 | $0.92 | 61.64 K | $8.84 M |
| 04/02/2026 | $0.99 | $0.97 (-2.46%) | $0.99 | $0.92 | 59.05 K | $8.99 M |
| 04/01/2026 | $0.95 | $0.95 (-0.21%) | $0.95 | $0.92 | 10.24 K | $8.83 M |
| 03/31/2026 | $0.95 | $0.97 (2.46%) | $0.97 | $0.93 | 23.70 K | $9.03 M |
| 03/30/2026 | $0.97 | $0.97 (-0.09%) | $0.98 | $0.92 | 12.84 K | $9.02 M |
| 03/27/2026 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.88 | 34.15 K | $9.03 M |
| 03/26/2026 | $0.94 | $0.98 (4.78%) | $0.98 | $0.92 | 343.70 K | $9.12 M |
| 03/25/2026 | $0.93 | $0.95 (1.99%) | $1.00 | $0.93 | 9.41 K | $8.83 M |
| 03/24/2026 | $0.95 | $0.93 (-2.1%) | $0.95 | $0.93 | 30.03 K | $8.66 M |
| 03/23/2026 | $1.00 | $0.99 (-1%) | $1.00 | $0.91 | 15.13 K | $9.22 M |
| 03/20/2026 | $0.97 | $0.97 (0.37%) | $1.01 | $0.96 | 11.29 K | $9.07 M |
| 03/19/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.96 | 49.55 K | $9.40 M |
| 03/18/2026 | $0.91 | $1.03 (13.44%) | $1.03 | $0.89 | 90.77 K | $9.59 M |
| 03/17/2026 | $0.82 | $1.00 (22.12%) | $1.04 | $0.79 | 389.20 K | $9.31 M |
| 03/16/2026 | $0.78 | $0.80 (2.69%) | $0.82 | $0.78 | 13.80 K | $7.46 M |
| 03/13/2026 | $0.79 | $0.77 (-2.53%) | $0.80 | $0.75 | 15.51 K | $7.17 M |
| 03/12/2026 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.77 | 59.70 K | $7.36 M |
| 03/11/2026 | $0.90 | $0.85 (-5.72%) | $0.90 | $0.83 | 74.30 K | $7.90 M |
| 03/10/2026 | $1.07 | $0.90 (-15.89%) | $1.07 | $0.88 | 563.84 K | $8.38 M |
| 03/09/2026 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.05 | 16.54 K | $9.87 M |
| 03/06/2026 | $1.02 | $1.08 (5.88%) | $1.10 | $1.02 | 19.05 K | $10.06 M |
| 03/05/2026 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.07 | 40.36 K | $9.96 M |
| 03/04/2026 | $1.17 | $1.17 (0%) | $1.26 | $1.17 | 14.60 K | $10.89 M |
| 03/03/2026 | $1.13 | $1.17 (3.54%) | $1.23 | $1.13 | 9.31 K | $10.89 M |
| 03/02/2026 | $1.18 | $1.16 (-1.69%) | $1.24 | $1.14 | 9.80 K | $10.80 M |
| 02/27/2026 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.17 | 13.02 K | $11.08 M |
| 02/26/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.26 | 8.73 K | $11.73 M |
| 02/25/2026 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.25 | 7.84 K | $11.64 M |
| 02/24/2026 | $1.25 | $1.26 (0.8%) | $1.26 | $1.25 | 10.69 K | $11.73 M |
| 02/23/2026 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.23 | 21.95 K | $11.45 M |
| 02/20/2026 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 11.12 K | $11.73 M |
| 02/19/2026 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 18.34 K | $12.01 M |
| 02/18/2026 | $1.23 | $1.26 (2.44%) | $1.34 | $1.23 | 35.90 K | $11.73 M |
| 02/17/2026 | $1.27 | $1.26 (-0.79%) | $1.31 | $1.25 | 7.01 K | $11.73 M |
| 02/13/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.26 | 16.95 K | $11.83 M |
| 02/12/2026 | $1.27 | $1.27 (0%) | $1.30 | $1.25 | 32.40 K | $11.83 M |
| 02/11/2026 | $1.34 | $1.28 (-4.48%) | $1.36 | $1.25 | 44.61 K | $11.92 M |
| 02/10/2026 | $1.30 | $1.30 (0%) | $1.36 | $1.27 | 35.60 K | $12.11 M |
| 02/09/2026 | $1.29 | $1.30 (0.78%) | $1.37 | $1.28 | 80.73 K | $12.11 M |
| 02/06/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.28 | 27.57 K | $12.29 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.
