NasdaqGM - Delayed Quote
USD
YXT.COM Group Holding Limited (YXT)
1.2600
-0.0100
(-0.79%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
1.3150
1.3320
1.2500
1.2600
1.2600
18,030
Nov 9, 2026
1.3500
1.3750
1.2500
1.2700
1.2700
26,400
Nov 6, 2026
1.4100
1.4450
1.3500
1.3600
1.3600
2,600
Nov 5, 2026
1.4600
1.4600
1.4000
1.4000
1.4000
15,200
Nov 4, 2026
1.4800
1.5000
1.4500
1.4700
1.4700
4,100
Nov 3, 2026
1.4300
1.4740
1.4200
1.4500
1.4500
16,400
Nov 2, 2026
1.4930
1.4930
1.4300
1.4500
1.4500
8,900
Oct 30, 2026
1.4000
1.5000
1.4000
1.4500
1.4500
13,000
Oct 29, 2026
1.4600
1.4850
1.4000
1.4000
1.4000
22,300
Oct 28, 2026
1.3400
1.4900
1.3400
1.4600
1.4600
34,700
Oct 27, 2026
1.2300
1.4100
1.2300
1.3700
1.3700
64,900
Oct 26, 2026
1.2000
1.2800
1.2000
1.2700
1.2700
29,200
Oct 23, 2026
1.2600
1.2800
1.2000
1.2300
1.2300
10,300
Oct 22, 2026
1.1700
1.3200
1.1500
1.2800
1.2800
30,500
Oct 21, 2026
1.1600
1.2250
1.1200
1.1900
1.1900
20,300
Oct 20, 2026
1.2480
1.4000
1.2200
1.2200
1.2200
23,400
Oct 19, 2026
1.2300
1.4200
1.1500
1.3300
1.3300
88,600
Oct 16, 2026
1.5400
2.0550
1.0000
1.2500
1.2500
783,600
Oct 15, 2026
1.6100
1.7100
1.5300
1.5500
1.5500
29,200
Oct 14, 2026
1.8700
1.8700
1.6600
1.7000
1.7000
18,200
Oct 13, 2026
2.0600
2.0600
1.8500
1.9300
1.9300
31,500
Oct 12, 2026
2.1000
2.1900
2.0000
2.0400
2.0400
19,000
Oct 9, 2026
2.0500
2.1280
2.0100
2.0800
2.0800
12,300
Oct 8, 2026
2.1900
2.2300
1.9600
2.0800
2.0800
40,800
Oct 7, 2026
2.2600
2.3200
1.8800
2.3100
2.3100
255,700
Oct 6, 2026
2.2300
2.5000
2.2300
2.2400
2.2400
27,200
Oct 5, 2026
2.2200
2.4500
2.2200
2.2650
2.2650
39,300
Oct 2, 2026
2.1600
2.2900
2.1300
2.1400
2.1400
7,000
Oct 1, 2026
2.2700
2.2700
2.1300
2.2300
2.2300
6,700
Sep 30, 2026
2.3600
2.3600
2.2600
2.2600
2.2600
24,600
Sep 29, 2026
2.3400
2.5400
2.3400
2.4000
2.4000
22,000
Sep 28, 2026
2.4000
2.4800
2.3600
2.4600
2.4600
8,800
Sep 25, 2026
2.4000
2.4600
2.2050
2.4100
2.4100
10,500
Sep 24, 2026
2.3800
2.4000
2.3100
2.4000
2.4000
10,200
Sep 23, 2026
2.3350
2.4000
2.3010
2.3800
2.3800
14,000
Sep 22, 2026
2.3700
2.3700
2.2000
2.3700
2.3700
10,300
Sep 21, 2026
2.2300
2.3700
2.2300
2.2900
2.2900
19,000
Sep 18, 2026
2.4700
2.4700
2.2500
2.3000
2.3000
12,100
Sep 17, 2026
2.2800
2.4900
2.2200
2.2900
2.2900
21,900
Sep 16, 2026
2.3500
2.3500
2.2700
2.3100
2.3100
10,300
Sep 15, 2026
2.3290
2.3300
2.2400
2.2400
2.2400
13,400
Sep 14, 2026
2.4000
2.4000
2.2680
2.4000
2.4000
5,800
Sep 11, 2026
2.3900
2.5000
2.3800
2.3800
2.3800
10,400
Sep 10, 2026
2.4100
2.4660
2.3940
2.4100
2.4100
9,400
Sep 9, 2026
2.5300
2.6000
2.3100
2.4600
2.4600
34,700
Sep 8, 2026
2.6280
2.6300
2.5200
2.5700
2.5700
10,400
Sep 4, 2026
2.5300
2.6450
2.5010
2.6300
2.6300
27,100
Sep 3, 2026
2.5800
2.6500
2.4800
2.5400
2.5400
10,700
Sep 2, 2026
2.5700
2.6000
2.5000
2.5900
2.5900
28,300
Sep 1, 2026
2.5800
2.6550
2.5390
2.6200
2.6200
24,800
Aug 31, 2026
2.6500
2.7470
2.5600
2.6200
2.6200
39,300
Aug 28, 2026
2.8800
2.9400
2.7400
2.7500
2.7500
26,500
Aug 27, 2026
2.8700
2.9570
2.8700
2.9100
2.9100
24,000
Aug 26, 2026
2.9500
2.9500
2.8700
2.9500
2.9500
51,900
Aug 25, 2026
2.9900
3.0080
2.8700
2.9700
2.9700
51,700
Aug 24, 2026
2.9400
2.9400
2.7100
2.9400
2.9400
96,100
Aug 21, 2026
3.1100
3.1100
2.8000
2.9600
2.9600
119,600
Aug 20, 2026
3.1100
3.2360
2.9200
3.0700
3.0700
413,200
Aug 19, 2026
3.2500
3.2500
2.9200
3.1100
3.1100
801,100
Aug 18, 2026
3.2100
3.3900
3.0000
3.0000
3.0000
173,400
Aug 17, 2026
3.5700
3.8900
3.4400
3.5500
3.5500
197,100
Aug 14, 2026
3.6000
3.8000
3.4500
3.5700
3.5700
460,100
Aug 13, 2026
5.2700
5.7000
4.3600
5.6500
5.6500
6,415,300
Aug 12, 2026
5.3100
5.3100
4.5200
4.5300
4.5300
350,900
Aug 11, 2026
5.7200
5.7200
4.9000
5.1700
5.1700
87,800
Aug 10, 2026
5.6000
5.7200
4.8000
5.6500
5.6500
320,000
Aug 7, 2026
6.6700
6.9800
5.2500
5.9800
5.9800
1,248,000
Aug 6, 2026
7.8800
10.7800
6.7200
7.9500
7.9500
3,246,100
Aug 5, 2026
7.3200
32.1400
5.9600
23.4300
23.4300
61,473,700
Aug 4, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Aug 3, 2026
2.8300
2.8300
2.3600
2.6000
2.6000
2,700
Jul 31, 2026
3.1000
3.1000
2.9800
2.9800
2.9800
500
Jul 30, 2026
3.0000
3.3900
2.9000
3.0450
3.0450
16,900
Jul 29, 2026
3.3000
3.8400
2.7900
2.7900
2.7900
15,700
Jul 28, 2026
3.0400
3.2300
2.8100
3.2300
3.2300
1,500
Jul 27, 2026
3.3000
3.3700
3.3000
3.3100
3.3100
1,800
Jul 24, 2026
3.0900
3.0900
3.0900
3.0900
3.0900
200
Jul 23, 2026
3.0300
3.0900
3.0000
3.0000
3.0000
2,900
Jul 22, 2026
2.7900
3.3000
2.7900
3.2000
3.2000
6,500
Jul 21, 2026
3.3700
3.3700
3.0500
3.2300
3.2300
1,700
Jul 20, 2026
2.9800
3.5350
2.9800
3.3700
3.3700
3,500
Jul 17, 2026
3.6800
3.8200
3.1100
3.2500
3.2500
6,300
Jul 16, 2026
3.5400
3.5700
3.5100
3.5200
3.5200
1,300
Jul 15, 2026
3.8700
3.8700
3.6000
3.6200
3.6200
8,000
Jul 14, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
3.9000
4.2350
3.5500
3.8800
3.8800
38,800
Jul 13, 2026
3.3000
3.4100
3.2000
3.4000
3.4000
4,090
Jul 10, 2026
3.4500
3.4500
3.3200
3.3600
3.3600
3,310
Jul 9, 2026
3.4000
3.8000
3.4000
3.5400
3.5400
1,240
Jul 8, 2026
3.4800
3.5000
3.4000
3.5000
3.5000
990
Jul 7, 2026
3.7800
3.7800
3.4000
3.5900
3.5900
1,590
Jul 6, 2026
3.6800
3.9000
3.4000
3.6500
3.6500
1,650
Jul 2, 2026
3.8000
3.9900
3.7000
3.8300
3.8300
2,410
Jul 1, 2026
3.6100
4.1000
3.6100
4.0000
4.0000
11,970
Jun 30, 2026
3.4600
3.5100
3.4100
3.5100
3.5100
3,750
Jun 29, 2026
3.4900
3.6000
3.3700
3.5300
3.5300
4,250
Jun 26, 2026
3.5900
3.8000
3.3000
3.4900
3.4900
23,880
Jun 25, 2026
3.6700
3.8400
3.5600
3.7000
3.7000
23,650
Jun 24, 2026
3.7500
3.9000
3.6700
3.8900
3.8900
63,420
Jun 23, 2026
3.7200
4.0000
3.6800
3.8700
3.8700
13,270
Jun 22, 2026
3.7200
4.0700
3.6700
4.0000
4.0000
3,120
Jun 18, 2026
3.8100
3.9300
3.6700
3.9100
3.9100
1,890
Jun 17, 2026
3.8500
4.0900
3.7800
4.0900
4.0900
5,350
Jun 16, 2026
4.0300
4.2000
3.8500
3.9000
3.9000
24,910
Jun 15, 2026
4.0700
4.0700
3.7000
4.0700
4.0700
1,410
Jun 12, 2026
4.0900
4.2000
3.8500
4.1500
4.1500
10,080
Jun 11, 2026
4.5000
4.9000
4.2900
4.3000
4.3000
9,790
Jun 10, 2026
4.1300
5.2300
4.0800
5.0800
5.0800
71,230
Jun 9, 2026
3.7800
4.8000
3.6300
4.1700
4.1700
166,370
Jun 8, 2026
3.2500
4.3600
3.2500
4.1000
4.1000
105,840
Jun 5, 2026
4.0000
7.5000
3.8400
5.4300
5.4300
935,670
Jun 4, 2026
4.2000
4.3900
4.0000
4.1200
4.1200
430
Jun 3, 2026
4.7000
5.1800
4.1000
4.3900
4.3900
1,630
Jun 2, 2026
4.4500
4.6100
4.4500
4.6100
4.6100
7,290
Jun 1, 2026
5.2900
5.2900
4.5300
5.0400
5.0400
2,960
May 29, 2026
4.5000
5.6000
4.2000
5.4500
5.4500
12,490
May 28, 2026
4.4700
4.6100
4.1000
4.2700
4.2700
2,270
May 27, 2026
4.2800
4.2800
4.0600
4.1900
4.1900
580
May 26, 2026
4.3500
4.4700
4.1700
4.4700
4.4700
360
May 22, 2026
4.2800
4.5500
4.0300
4.5500
4.5500
1,630
May 21, 2026
4.4200
4.8400
4.4200
4.6900
4.6900
490
May 20, 2026
4.5200
4.9000
4.0000
4.9000
4.9000
1,350
May 19, 2026
4.4300
4.7300
4.0300
4.7300
4.7300
2,490
May 18, 2026
4.2100
4.7600
4.1100
4.7200
4.7200
9,100
May 15, 2026
4.8600
4.8600
4.0300
4.7600
4.7600
1,230
May 14, 2026
4.8000
4.8100
4.5400
4.8100
4.8100
1,940
May 13, 2026
5.0300
5.0300
4.3200
4.9600
4.9600
4,050
May 12, 2026
5.1000
5.1000
4.4300
5.0300
5.0300
1,880
May 11, 2026
5.1800
5.2000
4.6200
5.1600
5.1600
2,040
May 8, 2026
5.3000
5.6000
5.1000
5.3500
5.3500
4,650
May 7, 2026
4.8100
5.4000
4.5400
5.3000
5.3000
13,620
May 6, 2026
5.1900
5.2400
4.9000
5.0000
5.0000
5,170
May 5, 2026
5.4000
5.4000
5.0500
5.1300
5.1300
1,800
May 4, 2026
5.1000
5.5500
5.0600
5.4500
5.4500
3,990
May 1, 2026
5.4900
5.6000
5.2700
5.4600
5.4600
1,370
Apr 30, 2026
5.2700
5.8100
4.8700
5.6200
5.6200
6,860
Apr 29, 2026
5.7800
6.0000
5.4000
5.7900
5.7900
14,000
Apr 28, 2026
5.6200
6.1500
5.3200
5.7100
5.7100
9,210
Apr 27, 2026
5.8700
6.1800
5.2000
6.0300
6.0300
14,540
Apr 24, 2026
5.9800
6.2200
5.7000
5.7000
5.7000
10,230
Apr 23, 2026
6.0300
6.4000
6.0300
6.2600
6.2600
38,440
Apr 22, 2026
5.8600
6.3000
5.8200
6.0900
6.0900
38,720
Apr 21, 2026
5.3900
6.4000
5.2800
6.4000
6.4000
77,140
Apr 20, 2026
5.1000
6.0000
4.9900
6.0000
6.0000
227,990
Apr 17, 2026
5.7000
7.2500
4.5600
4.9600
4.9600
18,060,630
Apr 16, 2026
4.0400
4.5000
3.7000
3.7000
3.7000
227,050
Apr 15, 2026
3.6000
4.2300
3.6000
4.1000
4.1000
4,720
Apr 14, 2026
3.7700
4.0300
3.6000
3.6500
3.6500
17,110
Apr 13, 2026
4.0000
4.0400
3.6900
4.0400
4.0400
1,000
Apr 10, 2026
4.0000
4.3000
3.9000
4.0000
4.0000
1,780
Apr 9, 2026
4.1300
4.3300
4.1000
4.2300
4.2300
2,510
Apr 8, 2026
4.6500
4.6500
3.8900
4.0100
4.0100
980
Apr 7, 2026
4.1600
4.2100
3.9600
4.0800
4.0800
3,520
Apr 6, 2026
4.2300
4.3000
3.6800
3.8700
3.8700
1,110
Apr 2, 2026
4.2700
4.2700
3.8500
4.0300
4.0300
1,840
Apr 1, 2026
4.1100
5.4000
3.7200
4.4800
4.4800
26,060
Mar 31, 2026
4.4300
4.8900
3.3000
3.5000
3.5000
2,620
Mar 30, 2026
5.0100
5.0100
4.2000
4.2000
4.2000
2,410
Mar 27, 2026
5.2000
5.2000
4.8000
4.8000
4.8000
130
Mar 26, 2026
5.2000
5.5000
5.2000
5.2000
5.2000
200
Mar 25, 2026
4.9000
5.4000
4.8000
5.2000
5.2000
520
Mar 24, 2026
5.0100
5.8000
5.0000
5.1500
5.1500
650
Mar 23, 2026
5.2900
5.8800
4.9000
4.9000
4.9000
1,150
Mar 20, 2026
5.6900
5.7000
5.6200
5.6200
5.6200
1,010
Mar 19, 2026
5.7600
6.1000
5.6200
5.8000
5.8000
2,350
Mar 18, 2026
6.3000
6.3000
5.5100
6.0000
6.0000
2,410
Mar 17, 2026
5.3700
6.5500
5.3700
6.0100
6.0100
10,600
Mar 16, 2026
5.4000
7.9600
5.2700
6.2000
6.2000
148,420
Mar 13, 2026
5.4000
5.5500
5.2800
5.3800
5.3800
520
Mar 12, 2026
5.5000
5.9000
5.5000
5.9000
5.9000
150
Mar 11, 2026
5.7500
6.7000
5.6000
5.9000
5.9000
1,450
Mar 10, 2026
5.8000
6.5000
5.2000
5.8600
5.8600
14,450
Mar 9, 2026
5.3000
6.1700
5.3000
6.1700
6.1700
100
Mar 6, 2026
6.8500
6.8500
5.9900
5.9900
5.9900
70
Mar 5, 2026
6.5700
6.5700
6.3600
6.3600
6.3600
80
Mar 4, 2026
7.0400
7.0400
7.0400
7.0400
7.0400
120
Mar 3, 2026
5.9200
5.9200
5.9200
5.9200
5.9200
80
Mar 2, 2026
6.6000
6.6000
5.9000
5.9200
5.9200
480
Feb 27, 2026
6.6200
6.6200
6.6100
6.6100
6.6100
270
Feb 26, 2026
6.3200
6.7300
6.3200
6.6100
6.6100
890
Feb 25, 2026
5.6000
5.6000
5.6000
5.6000
5.6000
210
Feb 24, 2026
5.5200
5.6000
5.5200
5.6000
5.6000
440
Feb 23, 2026
5.9800
5.9900
5.4500
5.4500
5.4500
220
Feb 20, 2026
5.7000
6.0900
5.7000
5.9900
5.9900
140
Feb 19, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
70
Feb 18, 2026
5.8000
5.8000
5.4000
5.5000
5.5000
430
Feb 17, 2026
6.9000
6.9000
5.8000
5.8000
5.8000
380
Feb 13, 2026
6.0000
6.5400
6.0000
6.1000
6.1000
620
Feb 12, 2026
6.2200
6.9000
6.2200
6.3000
6.3000
160
Feb 11, 2026
6.9900
6.9900
6.3500
6.5000
6.5000
1,230
Feb 10, 2026
6.2000
7.5000
6.2000
7.1000
7.1000
3,390
Feb 9, 2026
6.5800
7.9800
5.4800
6.2000
6.2000
2,570
Feb 6, 2026
7.4000
7.5000
5.8000
6.2500
6.2500
2,730
Feb 5, 2026
5.8000
7.3800
5.8000
6.8200
6.8200
920
Feb 4, 2026
5.0100
7.5900
5.0100
6.0600
6.0600
1,050
Feb 3, 2026
6.5000
7.5000
6.5000
6.6000
6.6000
800
Feb 2, 2026
7.3400
7.4400
7.3400
7.4400
7.4400
40
Jan 30, 2026
7.0000
7.5200
6.6000
7.5200
7.5200
3,220
Jan 29, 2026
7.5400
8.0000
7.2000
7.2000
7.2000
820
Jan 28, 2026
7.2000
7.2000
7.2000
7.2000
7.2000
-
Jan 27, 2026
7.5000
7.5000
7.1000
7.2000
7.2000
1,400
Jan 26, 2026
7.0000
8.0000
7.0000
7.3000
7.3000
1,910
Jan 23, 2026
7.0000
7.1000
7.0000
7.1000
7.1000
100
Jan 22, 2026
7.9600
7.9600
7.2400
7.8500
7.8500
2,230
Jan 21, 2026
7.5500
7.9600
7.5500
7.9600
7.9600
820
Jan 20, 2026
8.4000
9.2200
7.4600
7.7300
7.7300
8,790
Jan 16, 2026
7.7000
9.0000
7.7000
8.4000
8.4000
18,030
Jan 15, 2026
8.0000
9.0000
6.7000
7.7000
7.7000
10,470
Jan 14, 2026
8.2300
8.2300
8.2300
8.2300
8.2300
-
Jan 13, 2026
9.0000
9.0000
8.2300
8.2300
8.2300
160
Jan 12, 2026
8.9000
8.9000
8.8000
8.8000
8.8000
190
Jan 9, 2026
8.9000
9.0000
8.8000
8.9000
8.9000
310
Jan 8, 2026
9.9000
10.0000
7.6800
9.0000
9.0000
2,210
Jan 7, 2026
9.8000
10.0000
8.0000
10.0000
10.0000
4,060
Jan 6, 2026
9.1200
9.7500
9.0000
9.0000
9.0000
1,230
Jan 5, 2026
8.6800
9.4000
8.3000
9.4000
9.4000
1,640
Jan 2, 2026
7.8000
8.7200
6.8600
8.7200
8.7200
220
Dec 31, 2025
8.0000
8.0000
6.9100
8.0000
8.0000
1,670
Dec 30, 2025
7.5000
8.0000
6.8500
6.8700
6.8700
1,400
Dec 29, 2025
6.9000
7.4200
6.6000
7.4200
7.4200
960
Dec 26, 2025
6.9000
7.2000
6.9000
6.9000
6.9000
520
Dec 24, 2025
7.0000
7.1000
7.0000
7.0000
7.0000
200
Dec 23, 2025
6.9200
7.9000
6.9200
7.1800
7.1800
1,160
Dec 22, 2025
7.5300
7.5300
7.0000
7.0000
7.0000
2,730
Dec 19, 2025
7.5300
7.5300
7.5300
7.5300
7.5300
740
Dec 18, 2025
8.2000
8.2000
7.5300
7.5300
7.5300
790
Dec 17, 2025
7.9000
8.3000
7.9000
8.2500
8.2500
200
Dec 16, 2025
8.7900
8.7900
7.5400
7.7700
7.7700
6,070
Dec 15, 2025
8.8000
9.3000
8.7900
8.7900
8.7900
260
Dec 12, 2025
8.1600
8.7000
8.1000
8.7000
8.7000
170
Dec 11, 2025
8.8300
8.8300
8.1000
8.7600
8.7600
290
Dec 10, 2025
8.8000
8.8000
8.8000
8.8000
8.8000
-
Dec 9, 2025
8.7900
9.3000
8.7900
8.8000
8.8000
240
Dec 8, 2025
9.5000
9.5100
8.3000
9.3000
9.3000
1,900
Dec 5, 2025
10.1500
10.9500
8.5000
10.0000
10.0000
10,040
Dec 4, 2025
9.2000
10.5000
9.2000
10.5000
10.5000
9,690
Dec 3, 2025
8.0000
9.8300
7.9000
9.7300
9.7300
4,190
Dec 2, 2025
8.0100
9.3000
7.2900
8.5400
8.5400
9,330
Dec 1, 2025
6.0000
8.6900
6.0000
8.2600
8.2600
53,370
Nov 28, 2025
5.9500
6.5000
5.4300
6.4000
6.4000
8,670
Nov 26, 2025
5.9000
10.0000
5.0000
5.9500
5.9500
227,980
Nov 25, 2025
5.2100
6.2000
5.2100
5.6400
5.6400
260
Nov 24, 2025
6.0600
6.5000
5.1000
5.2000
5.2000
630
Nov 21, 2025
7.0000
7.2000
4.7500
6.3000
6.3000
12,220
Nov 20, 2025
8.5400
8.7000
7.0000
7.0000
7.0000
380
Nov 19, 2025
7.8400
7.9400
7.5000
7.5000
7.5000
1,060
Nov 18, 2025
7.5300
8.8000
7.5300
8.2500
8.2500
1,040
Nov 17, 2025
9.0300
9.6300
8.0000
8.6300
8.6300
3,280
Nov 14, 2025
7.5000
8.2000
7.5000
8.2000
8.2000
340
Nov 13, 2025
7.5000
7.5600
7.5000
7.5000
7.5000
1,230
Nov 12, 2025
7.5100
7.9600
7.5100
7.9600
7.9600
770
Nov 11, 2025
8.3800
8.3800
7.2500
8.0000
8.0000
3,340
