YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Last Price0.6000

Change-0.0010 (-0.17%)

NASDAQ · Last Trade: Mar 19th, 12:13 AM EDT

Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Date Range:

2025-12-19 - 2026-03-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/18/2026	0.63	0.63	0.55	0.60	24,111	0.60
3/17/2026	0.54	0.66	0.54	0.60	106,000	0.60
3/16/2026	0.54	0.80	0.53	0.62	1,477,616	0.62
3/13/2026	0.54	0.56	0.53	0.54	5,215	0.54
3/12/2026	0.55	0.59	0.55	0.59	1,477	0.59
3/11/2026	0.57	0.67	0.56	0.59	14,487	0.59
3/10/2026	0.58	0.65	0.52	0.59	137,713	0.59
3/09/2026	0.53	0.62	0.53	0.62	973	0.62
3/06/2026	0.69	0.69	0.60	0.60	747	0.60
3/05/2026	0.66	0.66	0.64	0.64	763	0.64
3/04/2026	0.70	0.70	0.70	0.70	1,227	0.70
3/03/2026	0.59	0.59	0.59	0.59	830	0.59
3/02/2026	0.66	0.66	0.59	0.59	4,758	0.59
2/27/2026	0.66	0.66	0.66	0.66	2,701	0.66
2/26/2026	0.63	0.67	0.63	0.66	8,855	0.66
2/25/2026	0.56	0.56	0.56	0.56	2,100	0.56
2/24/2026	0.55	0.56	0.55	0.56	4,395	0.56
2/23/2026	0.60	0.60	0.55	0.55	2,237	0.55
2/20/2026	0.57	0.61	0.57	0.60	1,374	0.60
2/19/2026	0.55	0.55	0.55	0.55	714	0.55
2/18/2026	0.58	0.58	0.54	0.55	4,311	0.55
2/17/2026	0.69	0.69	0.58	0.58	3,775	0.58
2/13/2026	0.60	0.65	0.60	0.61	6,246	0.61
2/12/2026	0.62	0.69	0.62	0.63	1,626	0.63
2/11/2026	0.70	0.70	0.64	0.65	12,273	0.65
2/10/2026	0.62	0.75	0.62	0.71	33,883	0.71
2/09/2026	0.66	0.80	0.55	0.62	25,735	0.62
2/06/2026	0.74	0.75	0.58	0.62	27,327	0.62
2/05/2026	0.58	0.74	0.58	0.68	9,200	0.68
2/04/2026	0.50	0.76	0.50	0.61	10,545	0.61
2/03/2026	0.65	0.75	0.65	0.66	7,987	0.66
2/02/2026	0.73	0.74	0.73	0.74	429	0.74
1/30/2026	0.70	0.75	0.66	0.75	32,157	0.75
1/29/2026	0.75	0.80	0.72	0.72	8,170	0.72
1/27/2026	0.73	0.00	0.73	0.72	328	0.72
1/26/2026	0.70	0.80	0.70	0.73	19,141	0.73
1/23/2026	0.70	0.71	0.70	0.71	1,024	0.71
1/22/2026	0.80	0.80	0.72	0.78	22,348	0.78
1/21/2026	0.76	0.80	0.76	0.80	8,173	0.80
1/20/2026	0.84	0.92	0.75	0.77	87,944	0.77
1/16/2026	0.77	0.90	0.77	0.84	180,307	0.84
1/15/2026	0.80	0.90	0.67	0.77	104,745	0.77
1/13/2026	0.88	0.00	0.88	0.82	117	0.82
1/12/2026	0.89	0.89	0.88	0.88	1,906	0.88
1/09/2026	0.89	0.90	0.88	0.89	3,140	0.89
1/08/2026	0.99	1.00	0.77	0.90	22,070	0.90
1/07/2026	0.98	1.00	0.80	1.00	40,640	1.00
1/06/2026	0.91	0.97	0.90	0.90	12,333	0.90
1/05/2026	0.87	0.94	0.83	0.94	16,368	0.94
1/02/2026	0.78	0.87	0.69	0.87	2,153	0.87
12/31/2025	0.80	0.80	0.69	0.80	16,717	0.80
12/30/2025	0.75	0.80	0.69	0.69	13,957	0.69
12/29/2025	0.69	0.74	0.66	0.74	9,578	0.74
12/26/2025	0.69	0.72	0.69	0.69	5,160	0.69
12/24/2025	0.70	0.71	0.70	0.70	2,035	0.70
12/23/2025	0.69	0.79	0.69	0.72	11,582	0.72
12/22/2025	0.75	0.75	0.70	0.70	27,309	0.70
12/19/2025	0.75	0.75	0.75	0.75	7,440	0.75