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
20th May 2026 (Wed) 0.80 0.824 0.80 0.8061 725
19th May 2026 (Tue) 0.8101 0.82 0.80 0.8105 2,754
18th May 2026 (Mon) 0.8701 0.8701 0.8177 0.8515 1,938
15th May 2026 (Fri) 0.901 0.901 0.8701 0.8726 2,889
14th May 2026 (Thu) 0.9261 0.93 0.9143 0.9002 3,076
13th May 2026 (Wed) 0.92 0.928 0.905 0.9115 4,355
12th May 2026 (Tue) 0.8421 0.9199 0.8421 0.9083 2,661
11th May 2026 (Mon) 0.909 0.91 0.8767 0.8421 9,655
8th May 2026 (Fri) 1.03 1.03 0.9688 0.96 19,447
7th May 2026 (Thu) 1.11 1.11 1.09 1.07 1,450
6th May 2026 (Wed) 1.25 1.25 1.14 1.14 6,046
5th May 2026 (Tue) 1.23 1.29 1.20 1.26 32,674
4th May 2026 (Mon) 1.30 1.395 1.23 1.23 8,543
1st May 2026 (Fri) 1.23 1.33 1.22 1.28 17,640
30th Apr 2026 (Thu) 1.24 1.30 1.14 1.18 19,531
29th Apr 2026 (Wed) 1.52 1.57 1.26 1.28 64,360
28th Apr 2026 (Tue) 1.64 1.64 1.26 1.54 262,786
27th Apr 2026 (Mon) 1.44 2.56 1.28 2.32 10,260,239
24th Apr 2026 (Fri) 0.93 0.93 0.9117 0.9294 800
23rd Apr 2026 (Thu) 0.9517 0.9517 0.94 0.94 1,049
22nd Apr 2026 (Wed) 0.957 0.957 0.957 0.9559 1,625
21st Apr 2026 (Tue) 0.95 0.974 0.943 0.933 539
20th Apr 2026 (Mon) 0.9505 0.9672 0.9505 0.9649 803
17th Apr 2026 (Fri) 0.9602 0.97 0.9365 0.929 6,670
16th Apr 2026 (Thu) 1.00 1.00 0.9682 0.9682 4,144
15th Apr 2026 (Wed) 0.9901 1.00 0.945 0.9784 2,953
14th Apr 2026 (Tue) 1.03 1.03 1.01 1.02 6,384
13th Apr 2026 (Mon) 1.01 1.075 1.01 1.03 15,306
10th Apr 2026 (Fri) 0.9501 0.9501 0.9501 0.9767 959
9th Apr 2026 (Thu) 0.9303 0.96 0.9303 0.96 417
8th Apr 2026 (Wed) 0.9303 0.94 0.9303 0.97 2,388
7th Apr 2026 (Tue) 0.9324 0.9445 0.929 0.97 2,989
6th Apr 2026 (Mon) 0.9301 0.9353 0.9214 0.9498 2,195
3rd Apr 2026 (Fri) 0.9225 0.929 0.9225 0.9656 5,562
2nd Apr 2026 (Thu) 0.9225 0.929 0.9225 0.9656 5,562
1st Apr 2026 (Wed) 0.935 0.935 0.92 0.948 3,255
31st Mar 2026 (Tue) 0.9312 0.9549 0.9312 0.9699 101
30th Mar 2026 (Mon) 0.9799 0.98 0.93 0.9688 3,017
27th Mar 2026 (Fri) 0.9801 0.9801 0.8843 0.97 1,046
26th Mar 2026 (Thu) 0.9301 0.94 0.9301 0.9799 59,775
25th Mar 2026 (Wed) 0.965 0.9998 0.965 0.9487 241
24th Mar 2026 (Tue) 0.9401 0.9401 0.94 0.9301 2,048
23rd Mar 2026 (Mon) 1.00 1.00 0.9275 0.99 500
FTSE 100 Latest
Value10,443.47
Change11.13