5 DAY PERFORMANCE
+16.64%
1 MONTH PERFORMANCE
+29.27%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
-35.76%
YEAR-TO-DATE PERFORMANCE
-33.75%
1 YEAR PERFORMANCE
-99.54%
Youxin Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.88 | $0.84 (-4.09%) | $0.89 | $0.80 | 134.44 K | $7.86 M |
| 06/18/2026 | $0.87 | $0.91 (4.94%) | $0.91 | $0.86 | 51.04 K | $8.46 M |
| 06/17/2026 | $0.99 | $0.96 (-2.96%) | $0.99 | $0.92 | 32.65 K | $8.94 M |
| 06/16/2026 | $0.87 | $1.02 (17.23%) | $1.05 | $0.87 | 189.40 K | $9.50 M |
| 06/15/2026 | $0.92 | $0.90 (-1.86%) | $0.92 | $0.85 | 52.71 K | $8.37 M |
| 06/12/2026 | $0.94 | $0.91 (-3.32%) | $0.94 | $0.84 | 68.23 K | $8.45 M |
| 06/11/2026 | $1.00 | $0.95 (-5.01%) | $1.00 | $0.90 | 151.95 K | $8.85 M |
| 06/10/2026 | $0.91 | $1.00 (10.24%) | $1.06 | $0.87 | 960.61 K | $9.30 M |
| 06/09/2026 | $0.89 | $0.89 (0%) | $1.02 | $0.87 | 234.90 K | $8.29 M |
| 06/08/2026 | $0.90 | $0.91 (1.11%) | $0.91 | $0.85 | 49.04 K | $8.47 M |
| 06/05/2026 | $0.93 | $0.94 (1.08%) | $0.94 | $0.83 | 52.10 K | $8.75 M |
| 06/04/2026 | $1.02 | $0.94 (-7.84%) | $1.02 | $0.87 | 100.20 K | $8.75 M |
| 06/03/2026 | $0.91 | $1.02 (12.09%) | $1.02 | $0.86 | 419.60 K | $9.50 M |
| 06/02/2026 | $0.86 | $0.89 (3.46%) | $0.91 | $0.85 | 29.24 K | $8.29 M |
| 06/01/2026 | $0.87 | $0.89 (1.82%) | $0.93 | $0.87 | 26.30 K | $8.25 M |
| 05/29/2026 | $0.90 | $0.87 (-3.21%) | $0.90 | $0.87 | 32.90 K | $8.10 M |
| 05/28/2026 | $0.92 | $0.90 (-2.2%) | $0.95 | $0.87 | 36.84 K | $8.38 M |
| 05/27/2026 | $0.80 | $0.91 (13.91%) | $0.96 | $0.79 | 366.78 K | $8.51 M |
| 05/26/2026 | $0.78 | $0.80 (2.86%) | $0.82 | $0.78 | 28.49 K | $7.47 M |
| 05/22/2026 | $0.81 | $0.82 (1.22%) | $0.83 | $0.78 | 25.66 K | $7.64 M |
| 05/21/2026 | $0.81 | $0.81 (-0.01%) | $0.81 | $0.78 | 26.80 K | $7.54 M |
| 05/20/2026 | $0.83 | $0.81 (-2.43%) | $0.83 | $0.80 | 28.19 K | $7.51 M |
| 05/19/2026 | $0.85 | $0.81 (-4.76%) | $0.85 | $0.79 | 49.49 K | $7.55 M |
| 05/18/2026 | $0.90 | $0.85 (-5.28%) | $0.90 | $0.82 | 38.68 K | $7.93 M |
| 05/15/2026 | $0.92 | $0.87 (-4.69%) | $0.93 | $0.87 | 29.30 K | $8.13 M |
| 05/14/2026 | $0.92 | $0.90 (-2.15%) | $0.93 | $0.90 | 46.40 K | $8.38 M |
| 05/13/2026 | $0.90 | $0.91 (1.28%) | $0.94 | $0.90 | 48.70 K | $8.49 M |
| 05/12/2026 | $0.84 | $0.91 (7.86%) | $0.94 | $0.84 | 73.97 K | $8.46 M |
| 05/11/2026 | $0.94 | $0.84 (-10.49%) | $0.96 | $0.84 | 98.15 K | $7.84 M |
| 05/08/2026 | $1.07 | $0.96 (-10.28%) | $1.07 | $0.96 | 174.70 K | $8.94 M |
| 05/07/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.07 | 188.60 K | $9.96 M |
| 05/06/2026 | $1.22 | $1.14 (-6.56%) | $1.27 | $1.13 | 167.40 K | $10.62 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 |
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.
