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

Last Price0.5574

Change-0.0216 (-3.73%)

NASDAQ · Last Trade: Apr 30th, 1:27 PM EDT

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

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	0.58	0.60	0.54	0.58	140,025	0.58
4/28/2026	0.56	0.61	0.53	0.57	91,472	0.57
4/27/2026	0.59	0.62	0.52	0.60	145,496	0.60
4/24/2026	0.60	0.62	0.57	0.57	102,298	0.57
4/23/2026	0.60	0.64	0.60	0.63	383,930	0.63
4/22/2026	0.59	0.63	0.58	0.61	371,574	0.61
4/21/2026	0.54	0.64	0.53	0.64	765,475	0.64
4/20/2026	0.51	0.60	0.50	0.60	2,220,132	0.60
4/17/2026	0.57	0.72	0.46	0.50	180,606,322	0.50
4/16/2026	0.40	0.45	0.37	0.37	1,109,450	0.37
4/15/2026	0.36	0.42	0.36	0.41	46,810	0.41
4/14/2026	0.38	0.40	0.36	0.37	169,520	0.37
4/13/2026	0.40	0.40	0.37	0.40	9,973	0.40
4/10/2026	0.40	0.43	0.39	0.40	17,808	0.40
4/09/2026	0.41	0.43	0.41	0.42	25,080	0.42
4/08/2026	0.47	0.47	0.39	0.40	8,802	0.40
4/07/2026	0.42	0.42	0.40	0.41	35,123	0.41
4/06/2026	0.42	0.43	0.37	0.39	11,148	0.39
4/02/2026	0.43	0.43	0.38	0.40	18,363	0.40
4/01/2026	0.41	0.54	0.37	0.45	260,708	0.45
3/31/2026	0.44	0.49	0.33	0.35	26,155	0.35
3/30/2026	0.50	0.50	0.42	0.42	24,091	0.42
3/27/2026	0.52	0.52	0.48	0.48	1,333	0.48
3/26/2026	0.52	0.55	0.52	0.52	1,964	0.52
3/25/2026	0.49	0.54	0.48	0.52	5,180	0.52
3/24/2026	0.50	0.58	0.50	0.52	6,541	0.52
3/23/2026	0.53	0.59	0.49	0.49	11,471	0.49
3/20/2026	0.57	0.57	0.56	0.56	10,127	0.56
3/19/2026	0.58	0.61	0.56	0.58	23,501	0.58
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