XNAS
Datos históricos de YXT.COM Group Holding Limited
YXT.COM Group Holding Limited · YXT
$1.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:55 UTC
- Variación en el periodo
- −79.81%
- Máximo
- US$32.14
- 5 de agosto de 2026
- Mínimo
- US$1.88
- 7 de octubre de 2026
- Volumen medio diario
- 0.4 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 | 2.05 | 2.13 | 2.01 | 2.08 | 0.00% | 12,331.701 |
| 8 oct 2026 | 2.19 | 2.23 | 1.96 | 2.08 | −9.96% | 43,188.024 |
| 7 oct 2026 | 2.26 | 2.32 | 1.88 | 2.31 | +3.12% | 256,083.513 |
| 6 oct 2026 | 2.23 | 2.50 | 2.23 | 2.24 | −1.10% | 27,573.324 |
| 5 oct 2026 | 2.22 | 2.45 | 2.22 | 2.27 | +5.84% | 43,935.024 |
| 2 oct 2026 | 2.16 | 2.29 | 2.13 | 2.14 | −4.04% | 7,123.024 |
| 1 oct 2026 | 2.27 | 2.27 | 2.13 | 2.23 | −1.33% | 6,708.024 |
| 30 sep 2026 | 2.36 | 2.36 | 2.26 | 2.26 | −5.83% | 24,656.368 |
| 29 sep 2026 | 2.34 | 2.54 | 2.34 | 2.40 | −2.44% | 21,978.024 |
| 28 sep 2026 | 2.40 | 2.48 | 2.36 | 2.46 | +2.07% | 8,898.018 |
| 25 sep 2026 | 2.40 | 2.46 | 2.21 | 2.41 | +0.42% | 10,768.804 |
| 24 sep 2026 | 2.38 | 2.40 | 2.31 | 2.40 | +0.84% | 10,172.91 |
| 23 sep 2026 | 2.34 | 2.40 | 2.30 | 2.38 | +0.42% | 14,356.544 |
| 22 sep 2026 | 2.37 | 2.37 | 2.20 | 2.37 | +3.49% | 11,807.024 |
| 21 sep 2026 | 2.23 | 2.37 | 2.23 | 2.29 | −0.43% | 19,013.586 |
| 18 sep 2026 | 2.47 | 2.47 | 2.25 | 2.30 | +0.44% | 17,582.024 |
| 17 sep 2026 | 2.28 | 2.49 | 2.22 | 2.29 | −0.87% | 22,153.684 |
| 16 sep 2026 | 2.35 | 2.35 | 2.27 | 2.31 | +3.12% | 10,582.024 |
| 15 sep 2026 | 2.33 | 2.33 | 2.24 | 2.24 | −6.67% | 14,307.673 |
| 14 sep 2026 | 2.40 | 2.40 | 2.27 | 2.40 | +0.84% | 5,834.024 |
| 11 sep 2026 | 2.39 | 2.50 | 2.38 | 2.38 | −1.24% | 10,780.024 |
| 10 sep 2026 | 2.41 | 2.47 | 2.39 | 2.41 | −2.03% | 9,501.426 |
| 9 sep 2026 | 2.53 | 2.60 | 2.31 | 2.46 | −4.28% | 34,733.317 |
| 8 sep 2026 | 2.63 | 2.63 | 2.52 | 2.57 | −2.28% | 11,095.024 |
| 4 sep 2026 | 2.53 | 2.65 | 2.50 | 2.63 | +3.54% | 27,607.722 |
| 3 sep 2026 | 2.58 | 2.65 | 2.48 | 2.54 | −1.93% | 10,871.024 |
| 2 sep 2026 | 2.57 | 2.60 | 2.50 | 2.59 | −1.15% | 28,343.624 |
| 1 sep 2026 | 2.58 | 2.66 | 2.54 | 2.62 | 0.00% | 24,847.938 |
| 31 ago 2026 | 2.65 | 2.75 | 2.56 | 2.62 | −4.73% | 39,581.374 |
| 28 ago 2026 | 2.88 | 2.94 | 2.74 | 2.75 | −5.50% | 27,604.654 |
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.