5 DAY PERFORMANCE
+55.09%
1 MONTH PERFORMANCE
+67.07%
YEAR-TO-DATE PERFORMANCE
+12.60%
YSX Tech. Co., Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.62 | $2.51 (-4.2%) | $2.74 | $2.48 | 5,597 | $58.55 M |
| 03/11/2025 | $2.58 | $2.76 (6.98%) | $2.78 | $2.47 | 11,218 | $60.92 M |
| 03/10/2025 | $2.56 | $2.32 (-9.38%) | $2.67 | $2.30 | 14,952 | $51.21 M |
| 03/07/2025 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.55 | 7,839 | $58.49 M |
| 03/06/2025 | $2.72 | $2.65 (-2.57%) | $2.72 | $2.64 | 1,826 | $58.49 M |
| 03/05/2025 | $2.62 | $2.79 (6.49%) | $2.79 | $2.61 | 17,430 | $61.58 M |
| 03/04/2025 | $2.69 | $2.73 (1.49%) | $2.79 | $2.66 | 15,200 | $60.26 M |
| 03/03/2025 | $2.71 | $2.76 (1.85%) | $2.81 | $2.61 | 13,700 | $60.92 M |
| 02/28/2025 | $2.75 | $2.75 (0%) | $2.91 | $2.75 | 3,921 | $60.70 M |
| 02/27/2025 | $2.53 | $2.75 (8.7%) | $2.92 | $2.53 | 9,918 | $60.70 M |
| 02/26/2025 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.46 | 23,441 | $60.92 M |
| 02/25/2025 | $3.08 | $2.96 (-3.9%) | $3.08 | $2.68 | 51,800 | $65.34 M |
| 02/24/2025 | $2.90 | $2.81 (-3.1%) | $3.02 | $2.42 | 87,983 | $62.02 M |
| 02/21/2025 | $3.23 | $2.77 (-14.24%) | $3.26 | $2.51 | 82,939 | $61.14 M |
| 02/20/2025 | $2.38 | $3.50 (47.06%) | $3.95 | $2.37 | 461,738 | $77.25 M |
| 02/19/2025 | $2.38 | $2.45 (2.94%) | $2.60 | $2.37 | 48,305 | $54.08 M |
| 02/18/2025 | $2.43 | $2.44 (0.41%) | $2.53 | $2.36 | 70,171 | $53.86 M |
| 02/14/2025 | $2.46 | $2.40 (-2.44%) | $2.60 | $2.40 | 9,937 | $52.97 M |
| 02/13/2025 | $2.48 | $2.36 (-4.84%) | $2.50 | $2.36 | 11,402 | $52.09 M |
| 02/12/2025 | $2.48 | $2.46 (-0.81%) | $2.73 | $2.36 | 115,100 | $54.30 M |
| 02/11/2025 | $2.88 | $2.41 (-16.32%) | $2.88 | $2.35 | 14,612 | $53.20 M |
| 02/10/2025 | $2.59 | $2.72 (5.02%) | $2.77 | $2.41 | 32,410 | $60.04 M |
| 02/07/2025 | $2.47 | $2.30 (-6.88%) | $2.84 | $2.22 | 50,622 | $50.77 M |
| 02/06/2025 | $2.41 | $2.45 (1.66%) | $2.96 | $2.30 | 47,800 | $54.08 M |
| 02/05/2025 | $2.19 | $2.27 (3.65%) | $2.45 | $2.19 | 6,641 | $50.10 M |
| 02/04/2025 | $2.39 | $2.26 (-5.44%) | $2.48 | $2.15 | 37,300 | $49.88 M |
| 02/03/2025 | $3.78 | $2.38 (-37.04%) | $3.78 | $2.06 | 318,941 | $52.53 M |
| 01/31/2025 | $3.67 | $3.44 (-6.27%) | $4.05 | $3.44 | 52,500 | $75.93 M |
| 01/30/2025 | $3.63 | $3.39 (-6.61%) | $4.17 | $3.27 | 104,300 | $74.83 M |
| 01/29/2025 | $4.20 | $3.85 (-8.33%) | $4.74 | $3.66 | 57,900 | $84.98 M |
| 01/28/2025 | $5.05 | $4.21 (-16.63%) | $5.19 | $4.10 | 208,108 | $92.93 M |
| 01/27/2025 | $5.87 | $5.20 (-11.41%) | $6.05 | $5.05 | 176,807 | $114.78 M |
| 01/24/2025 | $5.41 | $5.99 (10.72%) | $6.12 | $5.41 | 20,861 | $132.22 M |
| 01/23/2025 | $5.35 | $5.55 (3.74%) | $6.20 | $5.34 | 39,232 | $122.50 M |
| 01/22/2025 | $4.78 | $5.33 (11.51%) | $5.74 | $4.62 | 122,200 | $117.65 M |
| 01/21/2025 | $4.60 | $4.63 (0.65%) | $4.75 | $4.43 | 14,908 | $102.20 M |
| 01/17/2025 | $4.57 | $4.66 (1.97%) | $4.70 | $4.49 | 15,868 | $102.86 M |
| 01/16/2025 | $4.61 | $4.59 (-0.43%) | $4.69 | $4.47 | 4,023 | $101.31 M |
| 01/15/2025 | $4.72 | $4.55 (-3.6%) | $4.80 | $4.37 | 23,010 | $100.43 M |
| 01/14/2025 | $4.65 | $4.74 (1.94%) | $4.79 | $4.30 | 38,729 | $104.62 M |
| 01/13/2025 | $4.47 | $4.61 (3.13%) | $4.80 | $4.33 | 79,274 | $101.76 M |
| 01/10/2025 | $4.45 | $4.63 (4.04%) | $4.90 | $4.43 | 76,000 | $102.20 M |
| 01/08/2025 | $4.58 | $4.60 (0.44%) | $5.00 | $4.40 | 242,167 | $107.81 M |
| 01/07/2025 | $4.00 | $4.55 (13.75%) | $5.95 | $3.90 | 627,423 | $106.64 M |
| 01/06/2025 | $3.60 | $4.11 (14.17%) | $4.35 | $3.08 | 448,800 | $96.33 M |
| 01/03/2025 | $4.15 | $3.50 (-15.66%) | $4.15 | $3.18 | 153,238 | $82.03 M |
| 01/02/2025 | $3.43 | $4.14 (20.7%) | $4.40 | $3.40 | 55,700 | $97.03 M |
| 12/31/2024 | $3.24 | $3.65 (12.65%) | $4.41 | $3.21 | 255,842 | $85.55 M |
| 12/30/2024 | $2.70 | $3.78 (40%) | $6.27 | $2.54 | 859,000 | $88.59 M |
| 12/27/2024 | $2.90 | $2.70 (-6.9%) | $2.97 | $2.55 | 105,000 | $63.28 M |
| 12/26/2024 | $3.44 | $2.85 (-17.15%) | $3.44 | $2.70 | 165,506 | $66.80 M |
| 12/24/2024 | $3.38 | $3.20 (-5.33%) | $3.45 | $3.10 | 60,612 | $75.00 M |
| 12/23/2024 | $4.56 | $3.50 (-23.25%) | $4.69 | $3.11 | 225,400 | $82.03 M |
| 12/20/2024 | $3.98 | $4.50 (13.07%) | $4.91 | $3.98 | 238,224 | $104.62 M |
| 12/19/2024 | $4.20 | $4.03 (-4.05%) | $4.30 | $3.95 | 140,726 | $93.70 M |
| 12/18/2024 | $4.05 | $4.31 (6.42%) | $5.52 | $3.95 | 904,436 |
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.
