Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.755 +0.015 (+0.55%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 2.710 3.230 2.540 2.740 199,711 -0.25(-8.36%)
Nov 25, 2024 2.140 4.250 2.061 2.990 694,024 +0.94(+45.85%)
Nov 22, 2024 2.130 2.150 2.050 2.050 3,599 -0.05(-2.38%)
Nov 21, 2024 2.060 2.150 2.050 2.100 9,979 +0.04(+1.94%)
Nov 20, 2024 2.000 2.100 2.000 2.060 5,564 +0.00(+0.00%)
Nov 19, 2024 2.000 2.090 1.900 2.060 18,635 +0.01(+0.49%)
Nov 18, 2024 2.080 2.090 2.007 2.050 8,828 +0.00(+0.00%)
Nov 15, 2024 2.100 2.150 2.050 2.050 7,844 -0.05(-2.38%)
Nov 14, 2024 2.090 2.140 2.050 2.100 29,879 +0.03(+1.45%)
Nov 13, 2024 2.070 2.200 2.070 2.070 47,986 -0.11(-5.05%)
Nov 12, 2024 2.110 2.180 2.040 2.180 24,496 +0.17(+8.46%)
Nov 11, 2024 2.240 2.300 2.000 2.010 25,098 -0.20(-9.05%)
Nov 08, 2024 2.140 2.210 2.060 2.210 8,098 +0.12(+5.74%)
Nov 07, 2024 2.350 2.350 2.090 2.090 7,068 +0.03(+1.46%)
Nov 06, 2024 2.480 2.480 2.050 2.060 44,213 -0.33(-13.81%)
Nov 05, 2024 2.300 2.390 2.300 2.390 2,392 +0.01(+0.31%)
Nov 04, 2024 2.370 2.400 2.310 2.382 11,712 +0.01(+0.34%)
Nov 01, 2024 2.510 2.603 2.140 2.374 18,840 -0.03(-1.07%)
Oct 31, 2024 2.460 2.600 2.400 2.400 19,152 -0.15(-5.88%)
Oct 30, 2024 2.560 2.580 2.280 2.550 25,543 +0.10(+4.08%)
Oct 29, 2024 2.660 2.712 2.450 2.450 27,566 -0.29(-10.65%)
Oct 28, 2024 2.350 2.805 2.250 2.742 66,346 +0.32(+13.31%)
Oct 25, 2024 2.500 2.500 2.400 2.420 11,330 +0.05(+2.11%)
Oct 24, 2024 2.120 2.370 2.120 2.370 17,326 +0.27(+12.85%)
Oct 23, 2024 2.450 2.450 2.100 2.100 7,007 -0.14(-6.25%)
Oct 22, 2024 2.230 2.640 2.195 2.240 18,596 -0.02(-0.88%)
Oct 21, 2024 2.350 2.376 2.250 2.260 5,261 -0.04(-1.74%)
Oct 18, 2024 2.350 2.450 2.290 2.300 11,292 -0.12(-4.96%)
Oct 17, 2024 2.440 2.690 2.130 2.420 86,370 -0.18(-6.74%)
Oct 16, 2024 2.420 2.670 2.420 2.595 14,092 +0.10(+4.22%)
Oct 15, 2024 2.600 2.600 2.466 2.490 3,120 -0.13(-5.09%)
Oct 14, 2024 2.680 2.680 2.340 2.623 17,309 +0.11(+4.52%)
Oct 11, 2024 2.490 2.638 2.360 2.510 48,575 +0.06(+2.45%)
Oct 10, 2024 2.690 2.725 2.220 2.450 33,368 -0.07(-2.78%)
Oct 09, 2024 2.560 2.759 2.520 2.520 8,985 +0.00(+0.00%)
Oct 08, 2024 2.720 2.830 2.520 2.520 21,351 -0.36(-12.50%)
Oct 07, 2024 2.700 2.900 2.550 2.880 34,035 +0.28(+10.76%)
Oct 04, 2024 2.700 2.700 2.360 2.600 74,236 +0.05(+1.96%)
Oct 03, 2024 2.460 2.910 2.460 2.550 9,952 +0.03(+1.15%)
Oct 02, 2024 2.760 2.800 2.500 2.521 58,185 -0.24(-8.66%)
Oct 01, 2024 3.210 3.210 2.680 2.760 87,906 -0.05(-1.78%)
Sep 30, 2024 3.850 3.850 2.600 2.810 297,067 -0.87(-23.64%)
Sep 27, 2024 4.470 5.320 3.490 3.680 184,970 -0.68(-15.60%)
Sep 26, 2024 3.750 4.480 3.720 4.360 72,796 +0.96(+28.24%)
Sep 25, 2024 3.630 3.820 3.400 3.400 5,421 -0.22(-6.15%)
Sep 24, 2024 3.770 4.185 3.210 3.623 63,840 -0.15(-3.90%)
Sep 23, 2024 4.440 4.440 3.770 3.770 12,194 -0.34(-8.27%)
Sep 20, 2024 4.560 4.599 4.110 4.110 14,030 -0.51(-11.04%)
Sep 19, 2024 4.250 4.734 4.110 4.620 82,892 +0.43(+10.26%)
Sep 18, 2024 4.450 4.450 3.960 4.190 57,859 -0.16(-3.68%)
Sep 17, 2024 4.580 4.790 4.330 4.350 12,631 +0.01(+0.23%)
Sep 16, 2024 5.090 5.108 4.120 4.340 36,122 -0.22(-4.82%)
Sep 13, 2024 5.059 5.059 4.490 4.560 15,972 -0.48(-9.52%)
Sep 12, 2024 5.350 5.350 4.705 5.040 14,517 -0.28(-5.26%)
Sep 11, 2024 5.500 5.730 5.000 5.320 62,642 -0.19(-3.45%)
Sep 10, 2024 6.500 6.860 5.285 5.510 41,540 -1.00(-15.36%)
Sep 09, 2024 6.330 6.970 6.330 6.510 39,525 -0.01(-0.15%)
Sep 06, 2024 6.922 7.205 6.450 6.520 45,048 -0.02(-0.31%)
Sep 05, 2024 6.360 6.853 6.320 6.540 52,254 +0.21(+3.32%)
Sep 04, 2024 6.560 7.000 6.300 6.330 24,616 -0.29(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.