XNAS
Datos históricos de YSX Tech. Co., Ltd
YSX Tech. Co., Ltd · YSXT
$1.30
▼ -0.09 (-6.92%)
Última operación · 10/10/2026, 18:06:41 UTC
- Variación en el periodo
- −48%
- Máximo
- US$3.14
- 14 de noviembre de 2025
- Mínimo
- US$0.50
- 13 de julio de 2026
- Volumen medio diario
- 0.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.30 | 1.30 | 1.29 | 1.30 | +1.56% | 1,290 |
| 8 oct 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 0.00% | 5,469 |
| 7 oct 2026 | 1.23 | 1.28 | 1.22 | 1.28 | +4.07% | 16,524 |
| 6 oct 2026 | 1.23 | 1.23 | 1.23 | 1.23 | −0.81% | 226 |
| 5 oct 2026 | 1.24 | 1.24 | 1.24 | 1.24 | +0.65% | 244.258 |
| 2 oct 2026 | 1.24 | 1.25 | 1.22 | 1.23 | −1.44% | 3,694.484 |
| 1 oct 2026 | 1.29 | 1.30 | 1.24 | 1.25 | −5.29% | 883.01 |
| 30 sep 2026 | 1.28 | 1.32 | 1.25 | 1.32 | +2.88% | 2,529 |
| 29 sep 2026 | 1.24 | 1.28 | 1.24 | 1.28 | −1.32% | 994 |
| 25 sep 2026 | 1.28 | 1.32 | 1.28 | 1.30 | −1.52% | 5,571 |
| 24 sep 2026 | 1.32 | 1.41 | 1.20 | 1.32 | −5.71% | 39,419.411 |
| 23 sep 2026 | 1.40 | 1.40 | 1.40 | 1.40 | +3.32% | 912.777 |
| 22 sep 2026 | 1.26 | 1.40 | 1.26 | 1.36 | −3.21% | 3,766 |
| 21 sep 2026 | 1.40 | 1.48 | 1.40 | 1.40 | −2.10% | 2,726.528 |
| 18 sep 2026 | 1.31 | 1.43 | 1.31 | 1.43 | +9.16% | 2,985.01 |
| 17 sep 2026 | 1.27 | 1.40 | 1.27 | 1.31 | +5.65% | 42,057 |
| 16 sep 2026 | 1.30 | 1.30 | 1.24 | 1.24 | −2.36% | 342 |
| 15 sep 2026 | 1.27 | 1.27 | 1.27 | 1.27 | −1.10% | 652 |
| 14 sep 2026 | 1.34 | 1.37 | 1.19 | 1.28 | +0.32% | 33,644 |
| 11 sep 2026 | 1.26 | 1.28 | 1.25 | 1.28 | −1.54% | 1,283 |
| 9 sep 2026 | 1.29 | 1.35 | 1.26 | 1.30 | +0.78% | 10,470 |
| 8 sep 2026 | 1.41 | 1.45 | 1.17 | 1.29 | −17.31% | 81,000 |
| 4 sep 2026 | 1.37 | 1.56 | 1.35 | 1.56 | +13.87% | 105,187 |
| 3 sep 2026 | 1.28 | 1.37 | 1.28 | 1.37 | +9.60% | 14,575.3 |
| 2 sep 2026 | 1.23 | 1.29 | 1.23 | 1.25 | +2.46% | 8,880 |
| 1 sep 2026 | 1.16 | 1.23 | 1.16 | 1.22 | +2.52% | 55,123 |
| 31 ago 2026 | 1.04 | 1.20 | 1.04 | 1.19 | +14.42% | 67,926 |
| 28 ago 2026 | 1.01 | 1.05 | 1.00 | 1.04 | +1.96% | 4,782 |
| 27 ago 2026 | 1.03 | 1.07 | 1.00 | 1.02 | +0.99% | 2,801 |
| 26 ago 2026 | 0.96 | 1.02 | 0.96 | 1.01 | −0.14% | 12,551.868 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.