Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.790 +0.050 (+2.87%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.760 1.980 1.745 1.790 10,337 +0.05(+2.87%)
Feb 13, 2025 1.710 1.760 1.581 1.740 5,000 +0.03(+1.75%)
Feb 12, 2025 1.640 1.750 1.600 1.710 11,289 +0.12(+7.55%)
Feb 11, 2025 1.570 1.590 1.560 1.590 3,218 -0.04(-2.45%)
Feb 10, 2025 1.420 1.630 1.420 1.630 16,016 +0.16(+10.88%)
Feb 07, 2025 1.620 1.650 1.440 1.470 12,612 -0.09(-5.77%)
Feb 06, 2025 1.560 1.564 1.520 1.560 4,815 -0.03(-1.89%)
Feb 05, 2025 1.570 1.600 1.570 1.590 2,958 +0.02(+1.27%)
Feb 04, 2025 1.785 1.785 1.550 1.570 25,571 -0.01(-0.63%)
Feb 03, 2025 1.680 1.820 1.520 1.580 48,774 +0.04(+2.60%)
Jan 31, 2025 1.670 1.730 1.332 1.540 71,600 -0.12(-7.23%)
Jan 30, 2025 1.890 1.890 1.660 1.660 18,801 -0.20(-10.75%)
Jan 29, 2025 1.910 2.060 1.860 1.860 12,782 -0.04(-2.11%)
Jan 28, 2025 2.000 2.000 1.840 1.900 6,194 -0.06(-3.06%)
Jan 27, 2025 1.890 2.150 1.890 1.960 40,981 +0.04(+2.08%)
Jan 24, 2025 1.950 2.110 1.860 1.920 26,344 -0.10(-4.95%)
Jan 23, 2025 1.960 2.060 1.940 2.020 7,039 +0.03(+1.51%)
Jan 22, 2025 2.000 2.045 1.990 1.990 4,935 -0.04(-1.97%)
Jan 21, 2025 1.940 2.190 1.940 2.030 16,507 +0.05(+2.53%)
Jan 17, 2025 2.030 2.300 1.920 1.980 94,451 -0.02(-1.00%)
Jan 16, 2025 1.868 2.000 1.868 2.000 5,035 -0.02(-0.89%)
Jan 15, 2025 2.105 2.105 1.880 2.018 23,579 +0.04(+1.92%)
Jan 14, 2025 1.950 2.390 1.870 1.980 52,518 -0.03(-1.49%)
Jan 13, 2025 2.240 2.300 1.850 2.010 162,998 -0.34(-14.47%)
Jan 10, 2025 1.950 2.607 1.820 2.350 305,205 +0.35(+17.50%)
Jan 08, 2025 2.200 2.288 1.950 2.000 21,825 -0.05(-2.44%)
Jan 07, 2025 2.140 2.250 2.050 2.050 16,447 -0.04(-1.91%)
Jan 06, 2025 2.100 2.267 2.070 2.090 23,156 +0.03(+1.50%)
Jan 03, 2025 2.180 2.530 2.030 2.059 51,745 -0.04(-1.95%)
Jan 02, 2025 2.380 2.450 2.030 2.100 129,864 -0.26(-11.02%)
Dec 31, 2024 2.360 0 -0.11(-4.45%)
Dec 30, 2024 2.700 2.814 2.300 2.470 22,801 -0.14(-5.36%)
Dec 27, 2024 2.640 2.819 2.510 2.610 57,948 +0.11(+4.40%)
Dec 26, 2024 2.700 2.930 2.470 2.500 76,063 -0.11(-4.21%)
Dec 24, 2024 2.630 2.810 2.550 2.610 70,158 -0.09(-3.33%)
Dec 23, 2024 2.390 3.000 2.310 2.700 222,253 +0.39(+16.88%)
Dec 20, 2024 2.179 2.490 2.032 2.310 110,846 +0.11(+5.00%)
Dec 19, 2024 2.300 2.420 2.200 2.200 28,375 -0.03(-1.35%)
Dec 18, 2024 2.300 2.350 2.170 2.230 329,803 +0.03(+1.36%)
Dec 17, 2024 2.080 2.400 2.025 2.200 38,774 +0.15(+7.27%)
Dec 16, 2024 2.070 2.190 1.940 2.051 13,361 -0.08(-3.88%)
Dec 13, 2024 2.160 2.240 2.130 2.134 4,414 -0.03(-1.22%)
Dec 12, 2024 2.380 2.380 2.160 2.160 12,781 -0.22(-9.12%)
Dec 11, 2024 2.240 2.390 2.180 2.377 27,120 +0.03(+1.19%)
Dec 10, 2024 2.350 2.490 2.170 2.349 9,564 -0.05(-2.13%)
Dec 09, 2024 2.410 2.473 2.240 2.400 11,219 +0.19(+8.60%)
Dec 06, 2024 2.410 2.500 1.900 2.210 40,586 -0.31(-12.30%)
Dec 05, 2024 2.650 2.830 2.186 2.520 29,699 -0.13(-4.91%)
Dec 04, 2024 2.740 2.750 2.520 2.650 19,001 +0.12(+4.74%)
Dec 03, 2024 2.510 2.720 2.490 2.530 33,655 -0.05(-1.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.