Dark

YXT
YXT.COM GROUP HOLDING LIMITED
stock NASDAQ ADR

At Close

Jul 23, 2026 3:52:12 PM EDT

3.00USD0.000%(+3.00)239

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 22, 2026 4:46:30 PM EDT

3.35USD0.000%(+3.35)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	3.0900	3.0900	3.0900	3.0900	+3.000%	249	0.000%
2026-07-23	3.0300	3.0900	3.0000	3.0000	-6.250%	2,884	+3.000%
2026-07-22	2.7900	3.2999	2.7900	3.2000	-0.929%	6,486	-3.438%
2026-07-21	3.3700	3.3700	3.0500	3.2300	-4.154%	1,712	-4.334%
2026-07-20	2.9800	3.5350	2.9800	3.3700	+3.692%	3,542	-8.309%
2026-07-17	3.6800	3.8200	3.1100	3.2500	-7.670%	6,319	-4.923%
2026-07-16	3.5400	3.5700	3.5101	3.5200	-2.762%	1,382	-12.216%
2026-07-15	3.8700	3.8700	3.6000	3.6200	-6.701%	7,973	-14.641%
2026-07-14	3.9000	4.2350	3.5501	3.8800	+14.118%	38,759	-20.361%
2026-07-13	3.3030	3.4110	3.2000	3.4000	+1.251%	4,090	-9.118%
2026-07-10	3.4450	3.4490	3.3170	3.3580	-5.141%	3,309	-7.981%
2026-07-09	3.4000	3.8000	3.4000	3.5400	+1.143%	1,243	-12.712%
2026-07-08	3.4770	3.5000	3.4010	3.5000	-2.371%	991	-11.714%
2026-07-07	3.7760	3.7760	3.4010	3.5850	-1.781%	1,603	-13.808%
2026-07-06	3.6800	3.8960	3.4000	3.6500	-4.700%	1,649	-15.342%
2026-07-02	3.8000	3.9890	3.7000	3.8300	-4.250%	2,409	-19.321%
2026-07-01	3.6110	4.1000	3.6110	4.0000	+13.863%	11,973	-22.750%
2026-06-30	3.4650	3.5130	3.4060	3.5130	-0.538%	3,754	-12.041%
2026-06-29	3.4850	3.6000	3.3700	3.5320	+1.203%	4,249	-12.514%
2026-06-26	3.5870	3.8000	3.3010	3.4900	-5.625%	23,917	-11.461%
2026-06-25	3.6700	3.8400	3.5580	3.6980	-4.936%	23,724	-16.441%
2026-06-24	3.7480	3.9000	3.6730	3.8900	+0.439%	63,422	-20.566%
2026-06-23	3.7200	3.9990	3.6800	3.8730	-3.151%	13,269	-20.217%
2026-06-22	3.7160	4.0660	3.6700	3.9990	+2.276%	3,121	-22.731%
2026-06-18	3.8130	3.9250	3.6700	3.9100	-4.401%	1,905	-20.972%
2026-06-17	3.8480	4.0900	3.7810	4.0900	+4.899%	5,363	-24.450%
2026-06-16	4.0250	4.2000	3.8520	3.8990	-4.131%	24,909	-20.749%
2026-06-15	4.0670	4.0670	3.7000	4.0670	-2.000%	1,407	-24.023%
2026-06-12	4.0900	4.1990	3.8500	4.1500	-3.488%	10,075	-25.542%
2026-06-11	4.5000	4.9000	4.2860	4.3000	-15.388%	9,793	-28.140%
2026-06-10	4.1290	5.2300	4.0770	5.0820	+21.929%	71,233	-39.197%
2026-06-09	3.7840	4.8000	3.6310	4.1680	+1.659%	166,369	-25.864%
2026-06-08	3.2500	4.3620	3.2500	4.1000	-24.494%	105,841	-24.634%
2026-06-05	4.0000	7.5000	3.8400	5.4300	+31.796%	935,671	-43.094%
2026-06-04	4.2000	4.3890	4.0000	4.1200	-6.150%	434	-25.000%
2026-06-03	4.7000	5.1830	4.1000	4.3900	-4.710%	1,632	-29.613%
2026-06-02	4.4460	4.6070	4.4450	4.6070	-8.555%	7,294	-32.928%
2026-06-01	5.2880	5.2880	4.5250	5.0380	-7.594%	2,957	-38.666%
2026-05-29	4.5000	5.5980	4.1960	5.4520	+27.562%	12,632	-43.324%
2026-05-28	4.4700	4.6110	4.1000	4.2740	+2.078%	2,413	-27.702%
2026-05-27	4.2760	4.2770	4.0620	4.1870	-6.331%	579	-26.200%
2026-05-26	4.3500	4.4700	4.1650	4.4700	-1.737%	363	-30.872%
2026-05-22	4.2800	4.5490	4.0270	4.5490	-3.006%	1,629	-32.073%
2026-05-21	4.4250	4.8420	4.4250	4.6900	-4.286%	503	-34.115%
2026-05-20	4.5200	4.9000	4.0010	4.9000	+3.594%	1,349	-36.939%
2026-05-19	4.4300	4.7300	4.0300	4.7300	+0.276%	2,492	-34.672%
2026-05-18	4.2140	4.7620	4.1140	4.7170	-0.945%	9,122	-34.492%
2026-05-15	4.8600	4.8600	4.0300	4.7620	-0.916%	1,228	-35.111%
2026-05-14	4.8000	4.8110	4.5410	4.8060	-3.105%	1,959	-35.705%
2026-05-13	5.0260	5.0290	4.3230	4.9600	-1.372%	4,052	-37.702%
2026-05-12	5.1000	5.1000	4.4270	5.0290	-2.482%	1,877	-38.556%
2026-05-11	5.1760	5.2000	4.6230	5.1570	-3.517%	2,038	-40.081%
2026-05-08	5.2990	5.6000	5.1000	5.3450	+0.849%	4,649	-42.189%
2026-05-07	4.8100	5.4000	4.5390	5.3000	+5.915%	13,623	-41.698%
2026-05-06	5.1870	5.2350	4.9000	5.0040	-2.513%	5,174	-38.249%
2026-05-05	5.3990	5.3990	5.0480	5.1330	-5.782%	1,796	-39.801%
2026-05-04	5.1030	5.5490	5.0610	5.4480	-0.220%	3,989	-43.282%
2026-05-01	5.4900	5.6000	5.2740	5.4600	-2.916%	1,367	-43.407%
2026-04-30	5.2690	5.8100	4.8710	5.6240	-2.867%	6,865	-45.057%
2026-04-29	5.7750	5.9990	5.4000	5.7900	+1.454%	14,003	-46.632%
2026-04-28	5.6200	6.1490	5.3200	5.7070	-5.404%	9,214	-45.856%
2026-04-27	5.8700	6.1850	5.2000	6.0330	+5.805%	14,550	-48.782%
2026-04-24	5.9780	6.2230	5.7000	5.7020	-8.885%	10,230	-45.808%
2026-04-23	6.0270	6.4000	6.0270	6.2580	+2.759%	38,439	-50.623%
2026-04-22	5.8610	6.3000	5.8210	6.0900	-4.844%	38,721	-49.261%
2026-04-21	5.3880	6.4000	5.2800	6.4000	+6.667%	77,139	-51.719%
2026-04-20	5.0990	6.0000	4.9930	6.0000	+20.968%	227,989	-48.500%
2026-04-17	5.6950	7.2480	4.5600	4.9600	+34.054%	18,060,627	-37.702%
2026-04-16	4.0400	4.5000	3.7000	3.7000	-9.756%	227,045	-16.486%
2026-04-15	3.6000	4.2300	3.6000	4.1000	+12.298%	4,722	-24.634%
2026-04-14	3.7720	4.0290	3.6000	3.6510	-9.696%	17,107	-15.366%
2026-04-13	4.0000	4.0430	3.6890	4.0430	+1.075%	998	-23.572%
2026-04-10	4.0000	4.2990	3.9010	4.0000	-5.437%	1,781	-22.750%
2026-04-09	4.1250	4.3260	4.1000	4.2300	+5.486%	2,518	-26.950%
2026-04-08	4.6500	4.6500	3.8860	4.0100	-1.764%	984	-22.943%
2026-04-07	4.1650	4.2050	3.9580	4.0820	+5.560%	3,522	-24.302%
2026-04-06	4.2300	4.3000	3.6810	3.8670	-4.116%	1,115	-20.093%
2026-04-02	4.2700	4.2700	3.8490	4.0330	-9.978%	1,836	-23.382%
2026-04-01	4.1110	5.3990	3.7230	4.4800	+27.963%	26,087	-31.027%
2026-03-31	4.4260	4.8900	3.3000	3.5010	-16.643%	2,616	-11.740%
2026-03-30	5.0060	5.0060	4.2000	4.2000	-12.500%	2,425	-26.429%
2026-03-27	5.2000	5.2000	4.8000	4.8000	-7.692%	133	-35.625%
2026-03-26	5.2000	5.5000	5.2000	5.2000	-0.019%	196	-40.577%
2026-03-25	4.9000	5.4000	4.8000	5.2010	+0.990%	518	-40.588%
2026-03-24	5.0050	5.8000	5.0000	5.1500	+5.102%	654	-40.000%
2026-03-23	5.2930	5.8800	4.9000	4.9000	-12.811%	1,147	-36.939%
2026-03-20	5.6900	5.7000	5.6200	5.6200	-3.103%	1,013	-45.018%
2026-03-19	5.7630	6.1000	5.6200	5.8000	-3.333%	2,350	-46.724%
2026-03-18	6.3000	6.3000	5.5120	6.0000	-0.166%	2,411	-48.500%
2026-03-17	5.3740	6.5500	5.3740	6.0100	-3.049%	10,600	-48.586%
2026-03-16	5.4000	7.9620	5.2700	6.1990	+15.330%	148,417	-50.153%
2026-03-13	5.4000	5.5500	5.2800	5.3750	-8.898%	522	-42.512%
2026-03-12	5.5000	5.9010	5.5000	5.9000	0.000%	148	-47.627%
2026-03-11	5.7460	6.6950	5.6000	5.9000	+0.631%	1,449	-47.627%
2026-03-10	5.8000	6.5000	5.2000	5.8630	-4.976%	14,455	-47.297%
2026-03-09	5.3010	6.1700	5.3010	6.1700	+2.971%	98	-49.919%
2026-03-06	6.8540	6.8540	5.9920	5.9920	-5.712%	75	-48.431%
2026-03-05	6.5710	6.5710	6.3550	6.3550	-9.769%	76	-51.377%
2026-03-04	7.0430	7.0430	7.0430	7.0430	+18.970%	123	-56.127%
2026-03-03	5.9200	5.9200	5.9200	5.9200	0.000%	83	-47.804%
2026-03-02	6.6000	6.6000	5.9000	5.9200	-10.479%	506	-47.804%
2026-02-27	6.6200	6.6200	6.6130	6.6130	0.000%	270	-53.274%
2026-02-26	6.3240	6.7260	6.3240	6.6130	+18.089%	886	-53.274%
2026-02-25	5.6000	5.6000	5.6000	5.6000	0.000%	211	-44.821%
2026-02-24	5.5230	5.6000	5.5230	5.6000	+2.752%	440	-44.821%
2026-02-23	5.9800	5.9900	5.4500	5.4500	-9.015%	224	-43.303%
2026-02-20	5.7000	6.0900	5.7000	5.9900	+8.889%	137	-48.414%
2026-02-19	5.5000	5.5010	5.5000	5.5010	+0.018%	71	-43.828%
2026-02-18	5.8000	5.8000	5.4000	5.5000	-5.189%	431	-43.818%
2026-02-17	6.8990	6.8990	5.8000	5.8010	-4.917%	378	-46.733%
2026-02-13	6.0000	6.5450	6.0000	6.1010	-3.159%	625	-49.353%
2026-02-12	6.2210	6.9000	6.2210	6.3000	-3.077%	163	-50.952%
2026-02-11	6.9900	6.9900	6.3510	6.5000	-8.451%	1,227	-52.462%
2026-02-10	6.2000	7.5000	6.2000	7.1000	+14.516%	3,388	-56.479%
2026-02-09	6.5800	7.9820	5.4800	6.2000	-0.768%	2,574	-50.161%
2026-02-06	7.4000	7.5000	5.7950	6.2480	-8.427%	2,733	-50.544%
2026-02-05	5.8000	7.3840	5.8000	6.8230	+12.665%	920	-54.712%
2026-02-04	5.0070	7.5930	5.0070	6.0560	-8.242%	1,055	-48.976%
2026-02-03	6.5000	7.4950	6.4950	6.6000	-11.290%	799	-53.182%
2026-02-02	7.3400	7.4400	7.3400	7.4400	-1.011%	43	-58.468%
2026-01-30	7.0000	7.5160	6.6000	7.5160	+4.447%	3,216	-58.888%
2026-01-29	7.5400	8.0000	7.1960	7.1960	-0.056%	817	-57.059%
2026-01-27	7.5000	7.5010	7.1000	7.2000	-1.370%	1,402	-57.083%
2026-01-26	7.0000	8.0000	7.0000	7.3000	+2.802%	1,914	-57.671%
2026-01-23	7.0010	7.1010	7.0010	7.1010	-9.507%	102	-56.485%
2026-01-22	7.9560	7.9560	7.2370	7.8470	-1.370%	2,235	-60.622%
2026-01-21	7.5500	7.9560	7.5500	7.9560	+2.897%	817	-61.161%
2026-01-20	8.4000	9.2150	7.4640	7.7320	-7.952%	8,794	-60.036%
2026-01-16	7.7000	9.0000	7.7000	8.4000	+9.091%	18,031	-63.214%
2026-01-15	8.0000	9.0000	6.7000	7.7000	-6.485%	10,475	-59.870%
2026-01-13	9.0000	9.0000	8.2340	8.2340	-6.432%	156	-62.473%
2026-01-12	8.9000	8.9000	8.8000	8.8000	-1.124%	191	-64.886%
2026-01-09	8.9000	9.0000	8.8020	8.9000	-1.111%	314	-65.281%
2026-01-08	9.9000	10.0000	7.6790	9.0000	-10.000%	2,207	-65.667%
2026-01-07	9.8000	10.0000	8.0000	10.0000	+11.111%	4,064	-69.100%
2026-01-06	9.1220	9.7500	9.0000	9.0000	-4.255%	1,233	-65.667%
2026-01-05	8.6800	9.4000	8.3000	9.4000	+7.798%	1,637	-67.128%
2026-01-02	7.8000	8.7200	6.8590	8.7200	+9.000%	215	-64.564%
2025-12-31	8.0000	8.0000	6.9060	8.0000	+16.516%	1,672	-61.375%
2025-12-30	7.4970	8.0000	6.8540	6.8660	-7.404%	1,396	-54.996%
2025-12-29	6.9010	7.4160	6.6000	7.4150	+7.448%	958	-58.328%
2025-12-26	6.9000	7.2000	6.9000	6.9010	-1.414%	516	-55.224%
2025-12-24	7.0000	7.1000	7.0000	7.0000	-2.507%	204	-55.857%
2025-12-23	6.9170	7.9000	6.9170	7.1800	+2.571%	1,158	-56.964%
2025-12-22	7.5330	7.5330	7.0000	7.0000	-7.039%	2,731	-55.857%
2025-12-19	7.5300	7.5300	7.5300	7.5300	0.000%	744	-58.964%
2025-12-18	8.2000	8.2000	7.5300	7.5300	-8.727%	790	-58.964%
2025-12-17	7.9000	8.3010	7.9000	8.2500	+6.178%	204	-62.545%
2025-12-16	8.7850	8.7860	7.5350	7.7700	-11.604%	6,072	-60.232%
2025-12-15	8.8000	9.3000	8.7900	8.7900	+1.034%	258	-64.846%
2025-12-12	8.1570	8.7000	8.1010	8.7000	-0.628%	170	-64.483%
2025-12-11	8.8260	8.8260	8.1000	8.7550	-0.511%	287	-64.706%
2025-12-09	8.7930	9.2990	8.7930	8.8000	-5.366%	247	-64.886%
2025-12-08	9.5000	9.5080	8.3000	9.2990	-7.010%	1,914	-66.771%
2025-12-05	10.1500	10.9500	8.5000	10.0000	-4.762%	10,038	-69.100%
2025-12-04	9.2000	10.5000	9.2000	10.5000	+7.914%	9,699	-70.571%
2025-12-03	8.0000	9.8330	7.9000	9.7300	+14.001%	4,212	-68.243%
2025-12-02	8.0140	9.3000	7.2940	8.5350	+3.304%	9,354	-63.796%
2025-12-01	6.0000	8.6930	6.0000	8.2620	+29.094%	53,372	-62.600%
2025-11-28	5.9500	6.4960	5.4330	6.4000	+7.563%	8,665	-51.719%
2025-11-26	5.9000	10.0000	5.0000	5.9500	+5.440%	227,977	-48.067%
2025-11-25	5.2050	6.2000	5.2050	5.6430	+8.519%	262	-45.242%
2025-11-24	6.0600	6.5000	5.1000	5.2000	-17.460%	631	-40.577%
2025-11-21	7.0000	7.2000	4.7510	6.3000	-10.013%	12,223	-50.952%
2025-11-20	8.5390	8.6990	7.0010	7.0010	-6.666%	378	-55.863%
2025-11-19	7.8380	7.9400	7.5000	7.5010	-9.079%	1,061	-58.805%
2025-11-18	7.5270	8.7990	7.5270	8.2500	-4.348%	1,042	-62.545%
2025-11-17	9.0300	9.6300	8.0000	8.6250	+5.183%	3,285	-64.174%
2025-11-14	7.5010	8.2000	7.5000	8.2000	+9.333%	343	-62.317%
2025-11-13	7.5020	7.5590	7.5000	7.5000	-5.803%	1,234	-58.800%
2025-11-12	7.5100	7.9620	7.5050	7.9620	-0.463%	772	-61.191%
2025-11-11	8.3830	8.3830	7.2520	7.9990	-9.329%	3,336	-61.370%
2025-11-10	8.3560	8.9980	7.7690	8.8220	-0.876%	4,254	-64.974%
2025-11-07	8.8170	9.2210	8.3100	8.9000	-3.261%	801	-65.281%
2025-11-06	9.8050	10.4000	9.1170	9.2000	-8.000%	5,326	-66.413%
2025-11-05	10.4000	10.4000	9.6650	10.0000	-2.439%	3,003	-69.100%
2025-11-04	10.3000	10.3000	10.0000	10.2500	+1.485%	429	-69.854%
2025-11-03	9.7000	10.3000	9.5110	10.1000	-0.980%	1,216	-69.406%
2025-10-31	9.8070	10.5000	8.8000	10.2000	+2.000%	2,893	-69.706%
2025-10-30	10.9990	10.9990	9.9320	10.0000	-1.961%	1,320	-69.100%
2025-10-29	10.1000	10.7000	9.7000	10.2000	+4.391%	3,174	-69.706%
2025-10-28	10.7000	10.7000	9.7710	9.7710	-3.257%	2,024	-68.376%
2025-10-27	10.1000	10.8000	10.1000	10.1000	-0.980%	1,610	-69.406%
2025-10-24	10.9990	11.3500	10.1000	10.2000	+0.990%	5,578	-69.706%
2025-10-23	10.6000	10.8200	10.1000	10.1000	-4.717%	1,810	-69.406%
2025-10-22	10.6000	10.7800	10.2000	10.6000	0.000%	935	-70.849%
2025-10-21	10.7000	10.8000	10.6000	10.6000	-0.935%	443	-70.849%
2025-10-20	10.6000	10.9000	10.6000	10.7000	+1.905%	1,226	-71.121%
2025-10-17	10.6010	10.6010	10.1000	10.5000	-1.869%	25,416	-70.571%
2025-10-16	10.7000	10.9000	10.6000	10.7000	-1.790%	908	-71.121%
2025-10-15	10.8000	10.8950	10.3040	10.8950	+1.822%	1,157	-71.638%
2025-10-14	10.5000	10.7000	10.3360	10.7000	+1.905%	590	-71.121%
2025-10-13	10.0000	10.7000	9.9000	10.5000	+1.942%	28,637	-70.571%
2025-10-10	9.2010	10.4000	9.2010	10.3000	-0.962%	33,746	-70.000%
2025-10-09	10.5000	10.6000	10.1000	10.4000	0.000%	20,342	-70.288%
2025-10-08	10.6000	11.1040	10.2000	10.4000	-6.306%	11,514	-70.288%
2025-10-07	10.0000	11.5000	9.9970	11.1000	+8.824%	7,722	-72.162%
2025-10-06	9.7000	10.2000	9.7000	10.2000	+3.030%	37,227	-69.706%
2025-10-03	9.7920	10.0000	9.5430	9.9000	+1.020%	5,900	-68.788%
2025-10-02	9.7500	9.9000	8.6000	9.8000	-1.000%	12,719	-68.469%
2025-10-01	9.5950	9.9000	9.3020	9.8990	-0.010%	880	-68.785%
2025-09-30	9.9000	9.9000	9.4500	9.9000	-0.960%	2,386	-68.788%
2025-09-29	9.9180	9.9960	9.5660	9.9960	+0.060%	1,378	-69.088%
2025-09-26	9.1690	10.0000	9.1690	9.9900	-0.100%	1,985	-69.069%
2025-09-25	9.8980	10.0000	9.3640	10.0000	0.000%	1,539	-69.100%
2025-09-24	10.1000	10.1000	9.5450	10.0000	0.000%	1,537	-69.100%
2025-09-23	9.9000	10.0000	9.0000	10.0000	+1.010%	4,641	-69.100%
2025-09-22	8.8000	10.0000	8.8000	9.9000	+4.211%	1,992	-68.788%
2025-09-19	9.9000	9.9000	9.1710	9.5000	+2.703%	1,185	-67.474%
2025-09-18	9.4500	9.4500	8.8200	9.2500	+1.204%	2,297	-66.595%
2025-09-17	9.6000	10.0000	8.0000	9.1400	-8.600%	13,617	-66.193%
2025-09-16	9.9480	10.0000	9.3550	10.0000	+6.895%	5,431	-69.100%
2025-09-15	8.9010	9.4970	8.9010	9.3550	+3.852%	1,801	-66.970%
2025-09-12	9.4980	9.4980	8.7740	9.0080	+1.213%	1,820	-65.697%
2025-09-11	9.0000	9.4980	8.5000	8.9000	-1.111%	2,798	-65.281%
2025-09-10	9.4080	9.4980	8.5560	9.0000	-11.006%	4,784	-65.667%
2025-09-09	8.4000	10.7000	8.1740	10.1130	+24.498%	9,529	-69.445%
2025-09-08	8.5000	8.5000	7.8060	8.1230	-0.939%	3,726	-61.960%
2025-09-05	8.2000	8.4000	8.2000	8.2000	+0.613%	1,017	-62.317%
2025-09-04	8.6200	8.6200	8.1500	8.1500	-0.610%	92	-62.086%
2025-09-03	8.2000	8.3500	8.2000	8.2000	-1.796%	263	-62.317%
2025-09-02	8.5000	8.5000	8.3500	8.3500	-1.765%	224	-62.994%
2025-08-29	8.3340	8.6000	8.3340	8.5000	+1.992%	11,880	-63.647%
2025-08-28	8.6000	8.6500	8.3340	8.3340	-3.093%	523	-62.923%
2025-08-27	8.4000	8.7900	8.4000	8.6000	0.000%	1,495	-64.070%
2025-08-26	8.3400	8.7900	8.3400	8.6000	-1.036%	1,605	-64.070%
2025-08-25	8.7000	8.7000	8.3400	8.6900	-0.115%	659	-64.442%
2025-08-22	8.4000	8.7000	8.4000	8.7000	+2.353%	905	-64.483%
2025-08-21	8.0000	8.5000	8.0000	8.5000	+6.250%	1,633	-63.647%
2025-08-20	8.6000	8.6000	7.8000	8.0000	-6.977%	2,662	-61.375%
2025-08-19	8.2000	8.6000	8.2000	8.6000	-2.273%	1,122	-64.070%
2025-08-18	8.6340	8.9000	8.2000	8.8000	+1.173%	2,110	-64.886%
2025-08-15	8.7000	8.7000	8.6980	8.6980	+4.795%	663	-64.475%
2025-08-14	8.4000	8.4000	8.3000	8.3000	-3.488%	90	-62.771%
2025-08-13	8.4500	8.6000	8.3950	8.6000	+2.479%	840	-64.070%
2025-08-12	8.6990	8.6990	8.2000	8.3920	-3.540%	446	-63.179%
2025-08-11	8.2940	8.7000	8.2940	8.7000	+2.837%	973	-64.483%
2025-08-08	8.3000	8.7000	8.2500	8.4600	+11.551%	4,506	-63.475%
2025-08-07	8.1750	8.6000	7.4320	7.5840	-9.174%	2,127	-59.256%
2025-08-06	8.3500	8.3500	8.3000	8.3500	+2.744%	438	-62.994%
2025-08-05	7.7450	8.7000	7.7420	8.1270	-6.586%	1,433	-61.979%
2025-08-04	8.6990	8.7000	8.6950	8.7000	+4.192%	575	-64.483%
2025-08-01	8.3500	8.5750	8.0000	8.3500	-5.114%	320	-62.994%
2025-07-31	7.7190	8.8990	7.7190	8.8000	+6.024%	2,073	-64.886%
2025-07-30	8.8840	9.8890	7.8330	8.3000	+3.362%	15,033	-62.771%
2025-07-29	7.7660	8.9160	7.7660	8.0300	+2.936%	9,208	-61.519%
2025-07-28	8.0070	9.3000	7.7900	7.8010	-9.270%	26,037	-60.390%
2025-07-25	8.7270	8.7270	8.1950	8.5980	-4.435%	262	-64.061%
2025-07-24	8.2990	9.5900	7.8000	8.9970	+6.134%	26,660	-65.655%
2025-07-23	8.7760	8.9870	7.7110	8.4770	+10.637%	1,393	-63.548%
2025-07-22	8.1900	9.1000	7.4000	7.6620	-2.245%	6,786	-59.671%
2025-07-21	8.1670	8.1990	7.3000	7.8380	+0.758%	1,281	-60.577%
2025-07-18	8.3000	8.4000	7.1070	7.7790	-6.164%	4,136	-60.278%
2025-07-17	8.2880	9.0000	8.2140	8.2900	-3.605%	394	-62.726%
2025-07-16	8.5000	8.6000	8.5000	8.6000	+1.775%	37	-64.070%
2025-07-15	8.6000	9.1000	8.4500	8.4500	0.000%	390	-63.432%
2025-07-14	8.9700	9.2520	8.3120	8.4500	-7.143%	3,005	-63.432%
2025-07-11	8.9540	9.1000	8.9500	9.1000	-1.012%	392	-66.044%
2025-07-10	9.7360	9.7360	8.9300	9.1930	+2.704%	973	-66.387%
2025-07-09	9.6090	9.6090	8.6030	8.9510	-0.544%	499	-65.479%
2025-07-08	8.2310	9.0000	8.2310	9.0000	+4.651%	345	-65.667%
2025-07-07	8.7920	9.3930	8.1440	8.6000	-2.184%	516	-64.070%
2025-07-03	8.8460	9.3990	8.2000	8.7920	-0.610%	4,094	-64.854%
2025-07-02	9.4000	9.5000	8.8460	8.8460	-3.775%	945	-65.069%
2025-07-01	9.5000	9.5000	9.1930	9.1930	-5.305%	459	-66.387%
2025-06-30	9.7090	9.7090	9.6800	9.7080	-0.123%	276	-68.171%
2025-06-27	9.9890	9.9890	9.5000	9.7200	+4.359%	691	-68.210%
2025-06-26	9.8000	9.9900	9.0600	9.3140	-4.959%	521	-66.824%
2025-06-25	9.7000	10.1000	9.2970	9.8000	+0.051%	970	-68.469%
2025-06-24	9.4900	9.7950	9.0000	9.7950	+3.214%	259	-68.453%
2025-06-23	8.6210	9.8000	8.6210	9.4900	+2.043%	658	-67.439%
2025-06-20	8.5390	9.3000	8.2060	9.3000	+9.412%	773	-66.774%
2025-06-18	8.5000	8.5000	8.5000	8.5000	-7.839%	239	-63.647%
2025-06-17	9.0000	9.2230	9.0000	9.2230	+3.606%	242	-66.497%
2025-06-16	8.9870	9.7000	8.5000	8.9020	+1.854%	2,182	-65.289%
2025-06-13	9.4800	9.4800	8.3100	8.7400	+5.225%	645	-64.645%
2025-06-12	8.5000	9.0000	8.2000	8.3060	-6.401%	2,088	-62.798%
2025-06-11	8.2000	9.0000	8.2000	8.8740	+1.128%	6,442	-65.179%
2025-06-10	8.8910	9.0020	8.7750	8.7750	+3.687%	487	-64.786%
2025-06-09	9.0500	9.2150	8.4000	8.4630	-8.011%	663	-63.488%
2025-06-06	8.2050	9.2000	8.2050	9.2000	0.000%	450	-66.413%
2025-06-05	9.2350	9.3970	8.8000	9.2000	+5.796%	2,772	-66.413%
2025-06-04	8.7500	9.2990	8.4050	8.6960	-0.046%	2,886	-64.466%
2025-06-03	9.0000	9.5000	8.7000	8.7000	-5.435%	120	-64.483%
2025-06-02	8.9920	9.8000	8.5000	9.2000	-4.167%	230	-66.413%
2025-05-30	9.0000	9.9500	8.8010	9.6000	+3.259%	2,929	-67.813%
2025-05-29	9.4080	9.9000	8.7120	9.2970	-2.075%	3,311	-66.763%
2025-05-28	8.9000	9.7020	8.9000	9.4940	-3.182%	1,393	-67.453%
2025-05-27	8.7540	9.9900	8.7540	9.8060	+1.093%	3,202	-68.489%
2025-05-23	10.0000	10.0000	9.2800	9.7000	+6.593%	297	-68.144%
2025-05-22	9.2730	10.4000	9.0700	9.1000	+3.034%	6,607	-66.044%
2025-05-21	9.7500	9.7500	8.2260	8.8320	-4.519%	169	-65.014%
2025-05-20	8.8050	9.6000	8.8010	9.2500	-4.501%	784	-66.595%
2025-05-19	9.8000	9.9970	9.0000	9.6860	-3.140%	895	-68.098%
2025-05-16	9.8000	10.0500	9.0010	10.0000	+4.275%	1,199	-69.100%
2025-05-15	9.9940	10.4000	9.0000	9.5900	-5.980%	4,304	-67.779%
2025-05-14	8.8450	11.6000	8.5000	10.2000	+17.810%	26,043	-69.706%
2025-05-13	7.6000	8.9900	7.6000	8.6580	+8.960%	2,698	-64.310%
2025-05-12	7.1880	8.0000	7.1420	7.9460	+5.947%	2,799	-61.113%
2025-05-09	7.3500	7.7000	7.0000	7.5000	+1.847%	2,654	-58.800%
2025-05-08	7.3990	7.6000	7.0000	7.3640	+5.035%	3,786	-58.039%
2025-05-07	7.2750	8.2940	6.5860	7.0110	-5.257%	12,848	-55.926%
2025-05-06	6.3200	8.8940	6.0000	7.4000	+23.333%	106,205	-58.243%
2025-05-05	5.3900	6.0000	5.3000	6.0000	+11.317%	17,640	-48.500%
2025-05-02	5.1160	5.5990	5.0030	5.3900	+3.994%	24,639	-42.672%
2025-05-01	5.1130	5.2280	5.0210	5.1830	-0.327%	9,842	-40.382%
2025-04-30	5.0600	5.2280	4.8970	5.2000	+0.971%	27,354	-40.577%
2025-04-29	5.5300	5.5300	4.8000	5.1500	+3.497%	49,561	-40.000%
2025-04-28	4.9900	5.0200	4.9020	4.9760	-0.480%	13,116	-37.902%
2025-04-25	5.4710	5.7000	4.7030	5.0000	-11.348%	45,078	-38.200%
2025-04-24	6.7000	6.7000	5.5000	5.6400	-14.416%	64,002	-45.213%
2025-04-23	7.9140	7.9140	6.5030	6.5900	-16.730%	15,127	-53.111%
2025-04-22	8.0000	8.1000	7.5030	7.9140	+0.815%	2,696	-60.955%
2025-04-21	7.2000	8.0000	7.1900	7.8500	-0.633%	717	-60.637%
2025-04-17	7.8000	7.9000	7.8000	7.9000	-1.250%	211	-60.886%
2025-04-16	7.0330	8.0000	7.0330	8.0000	+0.125%	150	-61.375%
2025-04-15	7.9900	7.9900	7.9900	7.9900	0.000%	11	-61.327%
2025-04-14	7.6260	8.0000	7.0030	7.9900	-0.125%	964	-61.327%
2025-04-11	7.4700	8.0000	7.4700	8.0000	+12.676%	1,365	-61.375%
2025-04-10	7.5860	7.5860	7.1000	7.1000	-10.127%	443	-56.479%
2025-04-09	7.7660	8.6000	7.7660	7.9000	+11.095%	15,129	-60.886%
2025-04-08	7.2110	7.5560	7.1110	7.1110	-6.471%	1,105	-56.546%
2025-04-07	8.6020	8.6020	6.8990	7.6030	-13.993%	4,485	-59.358%
2025-04-04	9.7000	10.0000	8.8390	8.8400	-9.796%	5,808	-65.045%
2025-04-03	9.8000	10.2000	9.6000	9.8000	+3.158%	13,146	-68.469%
2025-04-02	9.6000	10.0000	9.5000	9.5000	-4.040%	2,053	-67.474%
2025-04-01	9.7500	9.9000	9.7500	9.9000	+1.020%	1,068	-68.788%
2025-03-31	9.7250	9.9000	9.5000	9.8000	+0.771%	1,529	-68.469%
2025-03-28	9.8250	9.8250	9.6500	9.7250	-2.750%	683	-68.226%
2025-03-27	10.0000	10.0000	9.6010	10.0000	0.000%	5,373	-69.100%
2025-03-26	9.7000	10.0000	9.6000	10.0000	+3.093%	6,704	-69.100%
2025-03-25	9.9000	10.0000	9.5000	9.7000	-3.000%	3,589	-68.144%
2025-03-24	10.9000	10.9000	10.0000	10.0000	-11.504%	21,445	-69.100%
2025-03-21	10.0980	11.3000	10.0980	11.3000	+13.000%	22,302	-72.655%
2025-03-20	10.0060	10.0810	9.9110	10.0000	-0.990%	238	-69.100%
2025-03-19	10.0000	10.1000	9.9520	10.1000	+3.051%	924	-69.406%
2025-03-18	9.8000	10.2000	9.8000	9.8010	+1.041%	5,469	-68.473%
2025-03-17	9.9000	10.4000	9.7000	9.7000	-2.020%	11,650	-68.144%
2025-03-14	9.2090	9.9980	9.2090	9.9000	+7.843%	679	-68.788%
2025-03-13	9.1400	10.0000	9.0000	9.1800	+2.650%	4,689	-66.340%
2025-03-12	9.4700	9.5000	8.7500	8.9430	+2.781%	1,252	-65.448%
2025-03-11	9.4560	9.4560	8.3000	8.7010	-2.488%	1,572	-64.487%
2025-03-10	10.1000	11.1500	8.3000	8.9230	-10.770%	16,860	-65.370%
2025-03-07	12.3000	12.4000	9.5000	10.0000	-24.812%	28,670	-69.100%
2025-03-06	14.9000	15.2000	12.5000	13.3000	-14.194%	11,311	-76.767%
2025-03-05	16.2000	16.5000	14.8870	15.5000	-6.061%	7,341	-80.065%
2025-03-04	17.0000	17.0000	16.0000	16.5000	-5.172%	2,451	-81.273%
2025-03-03	17.0000	17.5000	17.0000	17.4000	+2.353%	3,278	-82.241%
2025-02-28	17.2000	18.0000	16.9000	17.0000	-4.494%	6,267	-81.824%
2025-02-27	19.4000	19.4000	17.8000	17.8000	-6.806%	2,709	-82.640%
2025-02-26	18.1000	21.5000	18.1000	19.1000	+8.523%	8,112	-83.822%
2025-02-25	18.7000	19.0560	17.5000	17.6000	-8.808%	594	-82.443%
2025-02-24	19.7000	19.7000	18.7000	19.3000	-1.026%	564	-83.990%
2025-02-21	20.0000	20.6270	18.9000	19.5000	0.000%	2,210	-84.154%
2025-02-20	18.4000	19.5000	18.3000	19.5000	+1.036%	499	-84.154%
2025-02-19	18.2000	19.4000	17.6510	19.3000	+7.821%	1,103	-83.990%
2025-02-18	17.8000	18.4000	17.8000	17.9000	0.000%	230	-82.737%
2025-02-14	17.6000	19.7990	17.4500	17.9000	+2.874%	1,034	-82.737%
2025-02-13	17.0990	17.6000	15.8130	17.4000	+1.754%	502	-82.241%
2025-02-12	16.4000	17.5000	16.0000	17.1000	+7.547%	1,131	-81.930%
2025-02-11	15.7000	15.9000	15.6000	15.9000	-2.454%	323	-80.566%
2025-02-10	14.2000	16.3000	14.2000	16.3000	+10.884%	1,602	-81.043%
2025-02-07	16.2000	16.5000	14.4010	14.7000	-5.769%	1,261	-78.980%
2025-02-06	15.6000	15.6400	15.2000	15.6000	-1.887%	482	-80.192%
2025-02-05	15.7000	16.0000	15.7000	15.9000	+1.274%	296	-80.566%
2025-02-04	17.8500	17.8500	15.5000	15.7000	-0.633%	2,557	-80.318%
2025-02-03	16.8000	18.2000	15.2000	15.8000	+2.597%	4,877	-80.443%
2025-01-31	16.7000	17.3000	13.3200	15.4000	-7.229%	7,160	-79.935%
2025-01-30	18.9000	18.9000	16.6000	16.6000	-10.753%	1,880	-81.386%
2025-01-29	19.1000	20.6000	18.6000	18.6000	-2.105%	1,278	-83.387%

.dark-mode .XhxZCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhxZCb{ color: #333333; background-color: white; border: 2px solid #333333; }YXTYXT.COM GROUP HOLDING LIMITEDstock NASDAQ ADR

YXT
YXT.COM GROUP HOLDING LIMITED
stock NASDAQ ADR