Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Youxin Technolo (YAAS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0871 0.148 0.0832 0.087 56,662,076
18th Sep 2025 (Thu) 0.0645 0.0816 0.0575 0.0755 4,949,374
17th Sep 2025 (Wed) 0.0688 0.07 0.065 0.0662 990,736
16th Sep 2025 (Tue) 0.0696 0.07 0.0664 0.0691 1,431,039
15th Sep 2025 (Mon) 0.0774 0.0775 0.0705 0.0735 2,378,080
12th Sep 2025 (Fri) 0.0869 0.0915 0.075 0.0791 19,529,952
11th Sep 2025 (Thu) 0.0722 0.0792 0.069 0.0745 8,518,848
10th Sep 2025 (Wed) 0.0744 0.081 0.0652 0.0697 4,097,704
9th Sep 2025 (Tue) 0.073 0.0783 0.0703 0.0724 2,085,553
8th Sep 2025 (Mon) 0.1018 0.102 0.07 0.0808 4,948,270
5th Sep 2025 (Fri) 0.105 0.119 0.09 0.1025 9,137,973
4th Sep 2025 (Thu) 0.32 0.32 0.2762 0.2846 123,934
3rd Sep 2025 (Wed) 0.3275 0.3275 0.3173 0.3216 17,718
2nd Sep 2025 (Tue) 0.3011 0.3223 0.2986 0.3213 35,505
1st Sep 2025 (Mon) 0.3107 0.3185 0.2972 0.3018 64,665
29th Aug 2025 (Fri) 0.3107 0.3185 0.2972 0.3018 64,665
28th Aug 2025 (Thu) 0.3216 0.3254 0.3152 0.3179 19,776
27th Aug 2025 (Wed) 0.3269 0.3321 0.323 0.3283 12,451
26th Aug 2025 (Tue) 0.3311 0.3461 0.32 0.3249 18,455
25th Aug 2025 (Mon) 0.3201 0.34 0.32 0.336 24,904
22nd Aug 2025 (Fri) 0.3038 0.3393 0.296 0.3332 40,185
21st Aug 2025 (Thu) 0.3522 0.3531 0.3089 0.3101 80,371
20th Aug 2025 (Wed) 0.361 0.3815 0.36 0.3606 2,380
19th Aug 2025 (Tue) 0.3896 0.39 0.3579 0.369 29,412
18th Aug 2025 (Mon) 0.3894 0.40 0.3842 0.3961 40,655
15th Aug 2025 (Fri) 0.3932 0.40 0.3895 0.395 36,358
14th Aug 2025 (Thu) 0.4012 0.4082 0.3958 0.4002 24,475
13th Aug 2025 (Wed) 0.3921 0.405 0.39 0.3931 3,681
12th Aug 2025 (Tue) 0.37 0.3902 0.3602 0.3923 11,894
11th Aug 2025 (Mon) 0.3781 0.3869 0.3781 0.38 31,034
8th Aug 2025 (Fri) 0.4122 0.4122 0.3813 0.389 47,962
7th Aug 2025 (Thu) 0.3912 0.4243 0.3912 0.413 13,624
6th Aug 2025 (Wed) 0.3787 0.4125 0.3782 0.4148 40,164
5th Aug 2025 (Tue) 0.37 0.394 0.369 0.3782 30,116
4th Aug 2025 (Mon) 0.385 0.385 0.3539 0.3556 48,553
1st Aug 2025 (Fri) 0.363 0.39 0.3609 0.3849 10,484
31st Jul 2025 (Thu) 0.418 0.418 0.363 0.3749 67,422
30th Jul 2025 (Wed) 0.4076 0.4299 0.4058 0.409 42,215
29th Jul 2025 (Tue) 0.4382 0.4422 0.40 0.4076 71,616
28th Jul 2025 (Mon) 0.4375 0.4563 0.436 0.439 107,066
25th Jul 2025 (Fri) 0.47 0.48 0.417 0.4296 513,745
24th Jul 2025 (Thu) 0.422 0.63 0.42 0.58 1,780,023
23rd Jul 2025 (Wed) 0.44 0.44 0.416 0.419 120,310
22nd Jul 2025 (Tue) 0.44 0.465 0.4343 0.4379 61,135
21st Jul 2025 (Mon) 0.4304 0.455 0.4304 0.4321 127,169
FTSE 100 Latest
Value9,216.67
Change-11.44