Youxin Technology Ltd YAAS
0.81 USD +0.03 (+3.86%)
Regular-session close
0.82 +0.01 +1.05%
After hours · Nov 13, 4:00 PM ET
0.71 Day range 0.81
0.592 52-week range 3.04
- YTD
- -49.38%
- 1 year
- -50.91%
YAAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.74 | 0.82 | 0.71 | 0.81 | +0.03 | +3.85% | 14,500 |
| Nov 12, 2026 | 0.74 | 0.78 | 0.71 | 0.78 | +0.03 | +4.28% | 14,800 |
| Nov 11, 2026 | 0.74 | 0.78 | 0.74 | 0.75 | +0.01 | +1.22% | 5,500 |
| Nov 10, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | -0.01 | -1.47% | 17,300 |
| Nov 9, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | 0.00 | +0.54% | 4,900 |
| Nov 6, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | +0.02 | +2.19% | 2,900 |
| Nov 5, 2026 | 0.75 | 0.76 | 0.72 | 0.73 | -0.04 | -5.19% | 9,400 |
| Nov 4, 2026 | 0.77 | 0.80 | 0.77 | 0.77 | 0.00 | 0.00% | 3,100 |
| Nov 3, 2026 | 0.78 | 0.79 | 0.77 | 0.77 | -0.02 | -2.16% | 2,900 |
| Nov 2, 2026 | 0.81 | 0.83 | 0.78 | 0.79 | +0.03 | +3.55% | 8,200 |
| Oct 30, 2026 | 0.75 | 0.78 | 0.72 | 0.76 | -0.05 | -5.59% | 6,700 |
| Oct 29, 2026 | 0.74 | 0.85 | 0.70 | 0.81 | -0.05 | -6.07% | 6,800 |
| Oct 28, 2026 | 0.80 | 0.87 | 0.77 | 0.86 | +0.08 | +9.87% | 16,200 |
| Oct 27, 2026 | 0.84 | 0.91 | 0.73 | 0.78 | -0.07 | -8.34% | 19,600 |
| Oct 26, 2026 | 0.92 | 0.92 | 0.85 | 0.85 | -0.07 | -7.50% | 7,100 |
| Oct 23, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | -0.02 | -2.13% | 9,200 |
| Oct 22, 2026 | 0.99 | 1.03 | 0.94 | 0.94 | -0.08 | -7.84% | 13,900 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | -0.01 | -0.97% | 5,300 |
| Oct 20, 2026 | 0.96 | 1.04 | 0.95 | 1.03 | +0.06 | +6.40% | 10,900 |
| Oct 19, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.00 | -0.21% | 8,000 |
| Oct 16, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | -0.06 | -5.83% | 6,700 |
| Oct 15, 2026 | 0.97 | 1.05 | 0.96 | 1.03 | +0.03 | +3.00% | 13,400 |
| Oct 14, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | -0.06 | -5.66% | 11,500 |
| Oct 13, 2026 | 1.07 | 1.11 | 1.00 | 1.06 | -0.03 | -2.75% | 7,900 |
| Oct 12, 2026 | 1.09 | 1.10 | 1.02 | 1.09 | +0.01 | +0.93% | 15,000 |
| Oct 9, 2026 | 1.04 | 1.09 | 0.99 | 1.08 | +0.07 | +6.93% | 10,300 |
| Oct 8, 2026 | 1.12 | 1.16 | 1.00 | 1.01 | -0.12 | -10.62% | 26,000 |
| Oct 7, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | -0.03 | -2.59% | 12,100 |
| Oct 6, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | -0.03 | -2.52% | 16,300 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | +0.03 | +2.59% | 12,500 |
| Oct 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | +0.01 | +0.87% | 15,900 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54% | 9,800 |
| Sep 30, 2026 | 1.18 | 1.24 | 1.10 | 1.18 | +0.01 | +0.85% | 36,200 |
| Sep 29, 2026 | 1.13 | 1.22 | 1.13 | 1.17 | -0.04 | -3.31% | 29,700 |
| Sep 28, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | -0.03 | -2.42% | 9,500 |
| Sep 25, 2026 | 1.36 | 1.36 | 1.15 | 1.24 | -0.13 | -9.49% | 35,900 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.29 | 1.37 | +0.06 | +4.58% | 32,200 |
| Sep 23, 2026 | 1.32 | 1.35 | 1.29 | 1.31 | -0.07 | -5.07% | 20,100 |
| Sep 22, 2026 | 1.34 | 1.41 | 1.34 | 1.38 | +0.02 | +1.47% | 8,400 |
| Sep 21, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | +0.03 | +2.26% | 19,100 |
| Sep 18, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | +0.03 | +2.31% | 19,900 |
| Sep 17, 2026 | 1.26 | 1.35 | 1.26 | 1.30 | +0.05 | +4.00% | 31,300 |
| Sep 16, 2026 | 1.35 | 1.37 | 1.24 | 1.25 | -0.13 | -9.42% | 19,100 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.33 | 1.38 | -0.02 | -1.43% | 19,100 |
| Sep 14, 2026 | 1.39 | 1.45 | 1.36 | 1.40 | +0.01 | +0.72% | 24,100 |
| Sep 11, 2026 | 1.45 | 1.47 | 1.39 | 1.39 | -0.11 | -7.33% | 29,700 |
| Sep 10, 2026 | 1.56 | 1.58 | 1.50 | 1.50 | -0.06 | -3.85% | 25,800 |
| Sep 9, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | +0.01 | +0.65% | 36,200 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.51 | 1.55 | -0.03 | -1.90% | 34,000 |
| Sep 4, 2026 | 1.71 | 1.71 | 1.58 | 1.58 | -0.18 | -10.23% | 58,100 |
| Sep 3, 2026 | 1.77 | 1.84 | 1.70 | 1.76 | +0.03 | +1.73% | 29,400 |
| Sep 2, 2026 | 1.80 | 1.92 | 1.71 | 1.73 | -0.15 | -7.98% | 69,200 |
| Sep 1, 2026 | 1.84 | 2.06 | 1.73 | 1.88 | -0.08 | -4.08% | 58,100 |
| Aug 31, 2026 | 2.05 | 2.09 | 1.85 | 1.96 | -0.18 | -8.41% | 136,100 |
| Aug 28, 2026 | 2.28 | 2.28 | 1.98 | 2.14 | -0.36 | -14.40% | 353,500 |
| Aug 27, 2026 | 2.63 | 2.69 | 2.21 | 2.50 | -0.02 | -0.79% | 29,777,800 |
| Aug 26, 2026 | 2.59 | 2.68 | 2.50 | 2.52 | -0.07 | -2.70% | 2,900 |
| Aug 25, 2026 | 2.68 | 2.69 | 2.45 | 2.59 | -0.07 | -2.63% | 10,200 |
| Aug 24, 2026 | 2.95 | 2.95 | 2.29 | 2.66 | -0.28 | -9.52% | 23,600 |
| Aug 21, 2026 | 2.80 | 3.02 | 2.53 | 2.94 | +0.14 | +5.00% | 11,400 |
| Aug 20, 2026 | 2.87 | 2.89 | 2.70 | 2.80 | -0.07 | -2.44% | 15,100 |
| Aug 19, 2026 | 2.88 | 2.91 | 2.63 | 2.87 | -0.01 | -0.35% | 10,200 |
| Aug 18, 2026 | 3.01 | 3.01 | 2.80 | 2.88 | -0.08 | -2.70% | 26,400 |
| Aug 17, 2026 | 2.85 | 3.17 | 2.77 | 2.96 | +0.11 | +3.86% | 86,500 |
| Aug 14, 2026 | 2.89 | 2.89 | 2.83 | 2.85 | -0.03 | -1.04% | 3,300 |
65 days, newest first. Daily bars as drawn on the YAAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.