Skip to main content
YSXT logo

YSX Tech. Co., Ltd

YSXTNASDAQIndustrialsSpecialty Business Services

$1.38Today:- (-)1Y −45.56%

As of Oct 16, 2026 close

Market cap
$36.34M
P/E (TTM)
5.32
Forward P/E
-
Dividend yield
-
52-week range
$0.50$3.14
Volume (live)
-
Avg. volume (3M)
13.46K

YSX Tech. Co. (YSXT) Historical Stock Prices

Analyze YSX Tech. Co. (YSXT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

YSX Tech. Co. (YSXT) Interactive Price Chart

Interactive historical price chart showing YSX Tech. Co. stock price movements and trends across multiple time periods.

Loading chart...

YSXT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YSXT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.461.461.381.381.382.24K
Oct 15, 20261.461.461.411.411.411.49K
Oct 14, 20261.421.421.351.361.3627.76K
Oct 13, 20261.291.631.291.481.4844.12K
Oct 12, 20261.211.211.211.211.21393
Oct 9, 20261.301.301.291.301.301.14K
Oct 8, 20261.291.301.271.281.285.47K
Oct 7, 20261.231.281.221.281.2811.22K
Oct 6, 20261.231.231.231.231.23225
Oct 5, 20261.241.241.241.241.24244
Oct 2, 20261.241.251.221.231.233.69K
Oct 1, 20261.291.301.241.251.25883
Sep 30, 20261.281.321.251.321.322.53K
Sep 29, 20261.241.281.241.281.28994
Sep 28, 20261.301.301.301.301.30N/A
Sep 25, 20261.281.321.281.301.305.57K
Sep 24, 20261.321.411.201.321.3239.42K
Sep 23, 20261.401.401.401.401.40912
Sep 22, 20261.261.401.261.351.353.77K
Sep 21, 20261.401.481.401.401.402.73K
Sep 18, 20261.311.431.311.431.432.98K
Sep 17, 20261.271.401.271.311.3136.24K
Sep 16, 20261.301.301.241.241.24342
Sep 15, 20261.271.271.271.271.27651
Sep 14, 20261.341.371.191.281.2833.64K
Sep 11, 20261.261.281.251.281.281.28K
Sep 10, 20261.301.301.301.301.30N/A
Sep 9, 20261.291.351.261.301.308.66K
Sep 8, 20261.411.451.171.291.2980.98K
Sep 4, 20261.371.561.351.561.5684.38K
Sep 3, 20261.281.371.281.371.3714.49K
Sep 2, 20261.231.291.231.251.258.59K
Sep 1, 20261.161.231.161.221.2253.91K
Aug 31, 20261.041.201.041.191.1967.25K
Aug 28, 20261.011.051.001.041.044.78K
Aug 27, 20261.031.071.001.021.022.80K
Aug 26, 20260.961.020.961.011.0112.55K
Aug 25, 20261.001.010.971.011.0134.63K
Aug 24, 20260.981.300.961.001.00208.39K
Aug 21, 20261.001.070.991.021.025.06K
Aug 20, 20261.061.101.001.061.0619.50K
Aug 19, 20260.961.100.941.101.1061.70K
Aug 18, 20261.001.070.890.980.987.95K
Aug 17, 20260.981.040.910.990.9914.39K
Aug 14, 20260.991.000.941.001.003.28K
Aug 13, 20260.971.000.951.001.006.99K
Aug 12, 20260.981.030.931.001.004.13K
Aug 11, 20261.131.130.930.980.9873.22K
Aug 10, 20261.061.151.001.151.1550.87K
Aug 7, 20260.921.100.901.031.03109.20K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.