NASDAQ:YSXT | Historical Stock Price | YSX Tech Co., Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.10$1.82$3.02$5.01$8.312024-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.335,086
2026-09-02———$1.2560
2026-09-01———$1.20100
2026-08-31———$1.1340
2026-08-27$1.02$1.022,800——
2026-08-26$1.01$1.0112,600——
2026-08-25$1.01$1.0134,600——
2026-08-24$1.00$1.00209,000$1.166,512
2026-08-21$1.02$1.025,100——
2026-08-20$1.06$1.0619,500$1.05100
2026-08-19$1.10$1.10122,500$1.03860
2026-08-18$0.98$0.9814,200$0.92100
2026-08-17$0.99$0.9914,400$0.94108
2026-08-14$1.00$1.006,300——
2026-08-13$1.00$1.007,500——
2026-08-12$1.00$1.004,200$0.93330
2026-08-11$0.98$0.9874,200$1.00100
2026-08-10$1.15$1.1599,400——
2026-08-07$1.03$1.03109,200$0.904,730
2026-08-06$0.98$0.9810,800——
2026-08-05$0.99$0.9949,300$0.991,993
2026-08-04$0.93$0.935,500$0.90404
2026-08-03$0.91$0.912,900——
2026-07-31$0.94$0.9449,900$0.965,316
2026-07-30$0.92$0.929,100$0.9168
2026-07-29$0.92$0.927,100——
2026-07-28$0.88$0.8854,000$0.925,000
2026-07-27$1.03$1.03435,200$0.871,868
2026-07-24$0.86$0.8614,900$0.854,696
2026-07-23$0.87$0.8756,200$0.82605
2026-07-22$0.83$0.8319,000$0.82100
2026-07-21$0.84$0.8425,500$0.81200
2026-07-20$0.86$0.8622,900$0.82113
2026-07-17$0.85$0.8545,400——
2026-07-16$0.87$0.8724,300——
2026-07-15$0.82$0.82114,000——
2026-07-14$0.70$0.701,713,900——
2026-07-13$0.70$0.701,047,000——
2026-07-10$1.01$1.017,002,100——
2026-07-09$1.01$1.014,000——
2026-07-08$1.04$1.0420,200——
2026-07-07$1.01$1.0130,900——
2026-07-06$1.30$1.3011,800——
2026-07-02$1.20$1.2038,800——
2026-07-01$1.09$1.094,000——
2026-06-30$1.05$1.058,600——
2026-06-29$1.05$1.0513,600——
2026-06-26$1.05$1.055,200——
2026-06-25$1.05$1.0540,500——
2026-06-24$1.24$1.248,000——
2026-06-23$1.36$1.3684,300——
2026-06-22$1.30$1.3014,600——
2026-06-18$1.25$1.2513,000——
2026-06-17$1.22$1.223,300——
2026-06-16$1.25$1.257,500——
2026-06-15$1.26$1.2623,900——
2026-06-12$1.25$1.2549,600——
2026-06-11$1.15$1.1537,100——
2026-06-10$1.06$1.0649,100——
2026-06-09$1.03$1.0315,300——
2026-06-08$1.00$1.0013,300——
2026-06-05$1.03$1.031,500——
2026-06-04$1.02$1.024,600——
2026-06-03$1.02$1.027,800——
2026-06-02$1.02$1.023,600——
2026-06-01$1.04$1.046,200——
2026-05-29$1.04$1.043,500——
2026-05-28$1.03$1.0310,000——
2026-05-27$1.01$1.018,700——
2026-05-26$1.02$1.028,900——
2026-05-22$1.03$1.039,400——
2026-05-21$1.01$1.0118,500——
2026-05-20$1.02$1.027,000——
2026-05-19$1.07$1.079,000——
2026-05-18$1.07$1.0711,600——
2026-05-15$1.10$1.108,600——
2026-05-14$1.11$1.1124,100——
2026-05-13$1.12$1.1257,500——
2026-05-12$1.05$1.0511,600——
2026-05-11$1.01$1.0134,400——
2026-05-08$1.01$1.0122,600——
2026-05-07$1.03$1.0363,100——
2026-05-06$0.98$0.9823,200——
2026-05-05$1.02$1.0237,300——
2026-05-04$0.98$0.98142,100——
2026-05-01$0.94$0.9446,600——
2026-04-30$1.00$1.0050,600——
2026-04-29$1.07$1.07276,900——
2026-04-28$1.09$1.0986,900——
2026-04-27$1.12$1.12129,800——
2026-04-24$1.23$1.2380,900——
2026-04-23$1.24$1.2497,500——
2026-04-22$1.25$1.25122,600——
2026-04-21$1.24$1.24145,500——
2026-04-20$1.25$1.25159,900——
2026-04-17$1.27$1.27157,700——
2026-04-16$1.26$1.26159,900——
2026-04-15$1.25$1.25162,200——
2026-04-14$1.24$1.24174,500——
2026-04-13$1.23$1.23163,900——
2026-04-10$1.22$1.22170,800——
2026-04-09$1.21$1.21165,000——
2026-04-08$1.20$1.20173,900——
2026-04-07$1.24$1.24176,700——
2026-04-06$1.23$1.23185,200——
2026-04-02$1.20$1.20171,400——
2026-04-01$1.24$1.24161,900——
2026-03-31$1.20$1.20169,300——
2026-03-30$1.17$1.17164,400——
2026-03-27$1.19$1.19203,600——
2026-03-26$1.13$1.13185,900——
2026-03-25$1.18$1.18174,800——
2026-03-24$1.28$1.28358,500——
2026-03-23$1.54$1.54488,000——
2026-03-20$1.63$1.63196,400——
2026-03-19$1.54$1.54238,400——
2026-03-18$1.44$1.44226,600——
2026-03-17$1.34$1.34287,800——
2026-03-16$1.29$1.29276,100——
2026-03-13$1.32$1.32301,300——
2026-03-12$1.28$1.28363,000——
2026-03-11$1.37$1.37396,700——
2026-03-10$1.37$1.37334,100——
2026-03-09$1.38$1.38345,000——
2026-03-06$1.38$1.38374,200——
2026-03-05$1.40$1.40385,700——
2026-03-04$1.26$1.26295,400——
2026-03-03$1.26$1.26291,200——
2026-03-02$1.24$1.24363,500——
2026-02-27$1.14$1.14329,100——
2026-02-26$1.20$1.20346,000——
2026-02-25$1.15$1.15436,400——
2026-02-24$1.10$1.10319,500——
2026-02-23$1.11$1.11437,700——
2026-02-20$1.11$1.11442,500——
2026-02-19$1.12$1.12331,200——
2026-02-18$1.12$1.12352,500——
2026-02-17$1.15$1.15325,600——
2026-02-13$1.13$1.13362,600——
2026-02-12$1.12$1.12618,300——
2026-02-11$1.33$1.33313,100——
2026-02-10$1.31$1.31307,000——
2026-02-09$1.33$1.33304,600——
2026-02-06$1.33$1.33394,200——
2026-02-05$1.33$1.33459,500——
2026-02-04$1.37$1.371,125,700——
2026-02-03$1.21$1.21564,700——
2026-02-02$1.18$1.18613,500——
2026-01-30$1.06$1.06806,700——
2026-01-29$1.15$1.15725,400——
2026-01-28$1.15$1.15378,400——
2026-01-27$1.17$1.17441,100——
2026-01-26$1.19$1.19594,700——
2026-01-23$1.16$1.16902,700——
2026-01-22$1.20$1.20556,400——
2026-01-21$1.32$1.32573,000——
2026-01-20$1.38$1.38372,400——
2026-01-16$1.38$1.38485,600——
2026-01-15$1.37$1.37718,000——
2026-01-14$1.40$1.401,211,600——
2026-01-13$1.37$1.37927,600——
2026-01-12$1.38$1.38960,400——
2026-01-09$1.39$1.39883,400——
2026-01-08$1.33$1.33638,600——
2026-01-07$1.34$1.341,447,900——
2026-01-06$1.26$1.26643,100——
2026-01-05$1.32$1.32705,500——
2026-01-02$1.26$1.26635,100——