YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
0.8250
+0.0480 (6.18%)
NASDAQ · Last Trade: Dec 17th, 5:06 PM EST
Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 0.88 | 0.88 | 0.75 | 0.78 | 59,851 | 0.78 |
| 12/15/2025 | 0.88 | 0.93 | 0.88 | 0.88 | 2,576 | 0.88 |
| 12/12/2025 | 0.82 | 0.87 | 0.81 | 0.87 | 1,704 | 0.87 |
| 12/11/2025 | 0.88 | 0.88 | 0.81 | 0.88 | 2,873 | 0.88 |
| 12/09/2025 | 0.93 | 0.00 | 0.93 | 0.88 | 237 | 0.88 |
| 12/08/2025 | 0.95 | 0.95 | 0.83 | 0.93 | 19,041 | 0.93 |
| 12/05/2025 | 1.01 | 1.09 | 0.85 | 1.00 | 100,376 | 1.00 |
| 12/04/2025 | 0.92 | 1.05 | 0.92 | 1.05 | 96,944 | 1.05 |
| 12/03/2025 | 0.80 | 0.98 | 0.79 | 0.97 | 41,900 | 0.97 |
| 12/02/2025 | 0.80 | 0.93 | 0.73 | 0.85 | 93,314 | 0.85 |
| 12/01/2025 | 0.60 | 0.87 | 0.60 | 0.83 | 531,234 | 0.83 |
| 11/28/2025 | 0.59 | 0.65 | 0.54 | 0.64 | 86,652 | 0.64 |
| 11/26/2025 | 0.59 | 0.59 | 0.50 | 0.59 | 2,279,770 | 0.59 |
| 11/25/2025 | 0.52 | 0.62 | 0.52 | 0.56 | 2,622 | 0.56 |
| 11/24/2025 | 0.61 | 0.65 | 0.51 | 0.52 | 6,309 | 0.52 |
| 11/21/2025 | 0.70 | 0.72 | 0.48 | 0.63 | 122,225 | 0.63 |
| 11/20/2025 | 0.85 | 0.87 | 0.70 | 0.70 | 3,776 | 0.70 |
| 11/19/2025 | 0.78 | 0.79 | 0.75 | 0.75 | 10,607 | 0.75 |
| 11/18/2025 | 0.75 | 0.88 | 0.75 | 0.82 | 10,416 | 0.82 |
| 11/17/2025 | 0.90 | 0.96 | 0.80 | 0.86 | 32,848 | 0.86 |
| 11/14/2025 | 0.75 | 0.82 | 0.75 | 0.82 | 3,432 | 0.82 |
| 11/13/2025 | 0.75 | 0.76 | 0.75 | 0.75 | 12,337 | 0.75 |
| 11/12/2025 | 0.75 | 0.80 | 0.75 | 0.80 | 7,717 | 0.80 |
| 11/11/2025 | 0.84 | 0.84 | 0.73 | 0.80 | 33,361 | 0.80 |
| 11/10/2025 | 0.84 | 0.90 | 0.78 | 0.88 | 42,538 | 0.88 |
| 11/07/2025 | 0.88 | 0.92 | 0.83 | 0.89 | 8,013 | 0.89 |
| 11/06/2025 | 0.98 | 1.04 | 0.91 | 0.92 | 53,259 | 0.92 |
| 11/05/2025 | 1.04 | 1.04 | 0.97 | 1.00 | 30,031 | 1.00 |
| 11/04/2025 | 1.03 | 1.03 | 1.00 | 1.02 | 4,293 | 1.02 |
| 11/03/2025 | 0.97 | 1.03 | 0.95 | 1.01 | 12,146 | 1.01 |
| 10/31/2025 | 0.98 | 1.05 | 0.88 | 1.02 | 28,932 | 1.02 |
| 10/30/2025 | 1.10 | 1.10 | 0.99 | 1.00 | 13,196 | 1.00 |
| 10/29/2025 | 1.01 | 1.07 | 0.97 | 1.02 | 31,737 | 1.02 |
| 10/28/2025 | 1.07 | 1.07 | 0.98 | 0.98 | 20,237 | 0.98 |
| 10/27/2025 | 1.01 | 1.08 | 1.01 | 1.01 | 16,104 | 1.01 |
| 10/24/2025 | 1.10 | 1.14 | 1.01 | 1.02 | 55,781 | 1.02 |
| 10/23/2025 | 1.06 | 1.08 | 1.01 | 1.01 | 18,095 | 1.01 |
| 10/22/2025 | 1.06 | 1.08 | 1.02 | 1.06 | 9,352 | 1.06 |
| 10/21/2025 | 1.07 | 1.08 | 1.06 | 1.06 | 4,429 | 1.06 |
| 10/20/2025 | 1.06 | 1.09 | 1.06 | 1.07 | 12,257 | 1.07 |
| 10/17/2025 | 1.06 | 1.06 | 1.01 | 1.05 | 254,159 | 1.05 |
| 10/16/2025 | 1.07 | 1.09 | 1.06 | 1.07 | 9,075 | 1.07 |
| 10/15/2025 | 1.08 | 1.09 | 1.03 | 1.09 | 11,572 | 1.09 |
| 10/14/2025 | 1.05 | 1.07 | 1.03 | 1.07 | 5,901 | 1.07 |
| 10/13/2025 | 1.00 | 1.07 | 0.99 | 1.05 | 286,370 | 1.05 |
| 10/10/2025 | 0.92 | 1.04 | 0.92 | 1.03 | 337,464 | 1.03 |
| 10/09/2025 | 1.05 | 1.06 | 1.01 | 1.04 | 203,419 | 1.04 |
| 10/08/2025 | 1.06 | 1.11 | 1.02 | 1.04 | 115,143 | 1.04 |
| 10/07/2025 | 1.00 | 1.15 | 1.00 | 1.11 | 77,216 | 1.11 |
| 10/06/2025 | 0.97 | 1.02 | 0.97 | 1.02 | 372,271 | 1.02 |
| 10/03/2025 | 0.98 | 1.00 | 0.95 | 0.99 | 59,004 | 0.99 |
| 10/02/2025 | 0.98 | 0.99 | 0.86 | 0.98 | 127,192 | 0.98 |
| 10/01/2025 | 0.96 | 0.99 | 0.93 | 0.99 | 8,799 | 0.99 |
| 9/30/2025 | 0.99 | 0.99 | 0.94 | 0.99 | 23,863 | 0.99 |
| 9/29/2025 | 0.99 | 1.00 | 0.96 | 1.00 | 13,783 | 1.00 |
| 9/26/2025 | 0.92 | 1.00 | 0.92 | 1.00 | 19,854 | 1.00 |
| 9/25/2025 | 0.99 | 1.00 | 0.94 | 1.00 | 15,391 | 1.00 |
| 9/24/2025 | 1.01 | 1.01 | 0.95 | 1.00 | 15,368 | 1.00 |
| 9/23/2025 | 0.99 | 1.00 | 0.90 | 1.00 | 46,311 | 1.00 |
| 9/22/2025 | 0.88 | 1.00 | 0.88 | 0.99 | 19,920 | 0.99 |
| 9/19/2025 | 0.99 | 0.99 | 0.92 | 0.95 | 11,849 | 0.95 |
| 9/18/2025 | 0.94 | 0.94 | 0.88 | 0.93 | 22,973 | 0.93 |