YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
0.9500
-0.0400 (-4.04%)
NASDAQ · Last Trade: Apr 2nd, 4:57 PM EDT
Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 0.97 | 0.99 | 0.97 | 0.99 | 10,677 | 0.99 |
| 3/31/2025 | 0.97 | 0.99 | 0.95 | 0.98 | 15,292 | 0.98 |
| 3/28/2025 | 0.98 | 0.98 | 0.96 | 0.97 | 6,828 | 0.97 |
| 3/27/2025 | 1.00 | 1.00 | 0.96 | 1.00 | 53,734 | 1.00 |
| 3/26/2025 | 0.97 | 1.00 | 0.96 | 1.00 | 67,041 | 1.00 |
| 3/25/2025 | 0.99 | 1.00 | 0.95 | 0.97 | 35,892 | 0.97 |
| 3/24/2025 | 1.09 | 1.09 | 1.00 | 1.00 | 214,452 | 1.00 |
| 3/21/2025 | 1.01 | 1.13 | 1.01 | 1.13 | 223,023 | 1.13 |
| 3/20/2025 | 1.00 | 1.01 | 0.99 | 1.00 | 2,377 | 1.00 |
| 3/19/2025 | 1.00 | 1.01 | 1.00 | 1.01 | 9,241 | 1.01 |
| 3/18/2025 | 0.98 | 1.02 | 0.98 | 0.98 | 54,687 | 0.98 |
| 3/17/2025 | 0.99 | 1.04 | 0.97 | 0.97 | 116,497 | 0.97 |
| 3/14/2025 | 0.92 | 1.00 | 0.92 | 0.99 | 6,791 | 0.99 |
| 3/13/2025 | 0.91 | 1.00 | 0.90 | 0.92 | 46,890 | 0.92 |
| 3/12/2025 | 0.95 | 0.95 | 0.88 | 0.89 | 12,523 | 0.89 |
| 3/11/2025 | 0.95 | 0.95 | 0.83 | 0.87 | 15,720 | 0.87 |
| 3/10/2025 | 1.01 | 1.11 | 0.83 | 0.89 | 168,597 | 0.89 |
| 3/07/2025 | 1.23 | 1.24 | 0.95 | 1.00 | 286,702 | 1.00 |
| 3/06/2025 | 1.49 | 1.52 | 1.25 | 1.33 | 113,060 | 1.33 |
| 3/05/2025 | 1.62 | 1.65 | 1.49 | 1.55 | 73,364 | 1.55 |
| 3/04/2025 | 1.70 | 1.70 | 1.60 | 1.65 | 24,506 | 1.65 |
| 3/03/2025 | 1.70 | 1.75 | 1.70 | 1.74 | 32,783 | 1.74 |
| 2/28/2025 | 1.72 | 1.80 | 1.69 | 1.70 | 62,666 | 1.70 |
| 2/27/2025 | 1.94 | 1.94 | 1.78 | 1.78 | 27,037 | 1.78 |
| 2/26/2025 | 1.81 | 2.15 | 1.81 | 1.91 | 81,119 | 1.91 |
| 2/25/2025 | 1.87 | 1.91 | 1.75 | 1.76 | 5,892 | 1.76 |
| 2/24/2025 | 1.97 | 1.97 | 1.87 | 1.93 | 5,635 | 1.93 |
| 2/21/2025 | 2.00 | 2.06 | 1.89 | 1.95 | 22,103 | 1.95 |
| 2/20/2025 | 1.84 | 1.95 | 1.83 | 1.95 | 4,985 | 1.95 |
| 2/19/2025 | 1.82 | 1.94 | 1.77 | 1.93 | 11,010 | 1.93 |
| 2/18/2025 | 1.78 | 1.84 | 1.78 | 1.79 | 2,301 | 1.79 |
| 2/14/2025 | 1.76 | 1.98 | 1.75 | 1.79 | 10,337 | 1.79 |
| 2/13/2025 | 1.71 | 1.76 | 1.58 | 1.74 | 5,000 | 1.74 |
| 2/12/2025 | 1.64 | 1.75 | 1.60 | 1.71 | 11,289 | 1.71 |
| 2/11/2025 | 1.57 | 1.59 | 1.56 | 1.59 | 3,218 | 1.59 |
| 2/10/2025 | 1.42 | 1.63 | 1.42 | 1.63 | 16,016 | 1.63 |
| 2/07/2025 | 1.62 | 1.65 | 1.44 | 1.47 | 12,612 | 1.47 |
| 2/06/2025 | 1.56 | 1.56 | 1.52 | 1.56 | 4,815 | 1.56 |
| 2/05/2025 | 1.57 | 1.60 | 1.57 | 1.59 | 2,958 | 1.59 |
| 2/04/2025 | 1.78 | 1.78 | 1.55 | 1.57 | 25,571 | 1.57 |
| 2/03/2025 | 1.68 | 1.82 | 1.52 | 1.58 | 48,774 | 1.58 |
| 1/31/2025 | 1.67 | 1.73 | 1.33 | 1.54 | 71,600 | 1.54 |
| 1/30/2025 | 1.89 | 1.89 | 1.66 | 1.66 | 18,801 | 1.66 |
| 1/29/2025 | 1.91 | 2.06 | 1.86 | 1.86 | 12,782 | 1.86 |
| 1/28/2025 | 2.00 | 2.00 | 1.84 | 1.90 | 6,194 | 1.90 |
| 1/27/2025 | 1.89 | 2.15 | 1.89 | 1.96 | 40,981 | 1.96 |
| 1/24/2025 | 1.95 | 2.11 | 1.86 | 1.92 | 26,344 | 1.92 |
| 1/23/2025 | 1.96 | 2.06 | 1.94 | 2.02 | 7,039 | 2.02 |
| 1/22/2025 | 2.00 | 2.04 | 1.99 | 1.99 | 4,935 | 1.99 |
| 1/21/2025 | 1.94 | 2.19 | 1.94 | 2.03 | 16,507 | 2.03 |
| 1/17/2025 | 2.03 | 2.30 | 1.92 | 1.98 | 94,451 | 1.98 |
| 1/16/2025 | 1.87 | 2.00 | 1.87 | 2.00 | 5,035 | 2.00 |
| 1/15/2025 | 2.10 | 2.10 | 1.88 | 2.02 | 23,579 | 2.02 |
| 1/14/2025 | 1.95 | 2.39 | 1.87 | 1.98 | 52,518 | 1.98 |
| 1/13/2025 | 2.24 | 2.30 | 1.85 | 2.01 | 162,998 | 2.01 |
| 1/10/2025 | 1.95 | 2.61 | 1.82 | 2.35 | 305,205 | 2.35 |
| 1/08/2025 | 2.20 | 2.29 | 1.95 | 2.00 | 21,825 | 2.00 |
| 1/07/2025 | 2.14 | 2.25 | 2.05 | 2.05 | 16,447 | 2.05 |
| 1/06/2025 | 2.10 | 2.27 | 2.07 | 2.09 | 23,156 | 2.09 |
| 1/03/2025 | 2.18 | 2.53 | 2.03 | 2.06 | 51,745 | 2.06 |
| 1/02/2025 | 2.38 | 2.45 | 2.03 | 2.10 | 129,864 | 2.10 |