ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

YSX Tech. Co., Ltd - Class A Ordinary Shares (NQ:YSXT)

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 1.240 1.335 1.210 1.300 463,440 +0.03(+2.36%)
Dec 29, 2025 1.300 1.308 1.240 1.270 329,527 -0.03(-2.31%)
Dec 26, 2025 1.240 1.325 1.200 1.300 585,684 +0.08(+6.56%)
Dec 24, 2025 1.240 1.328 1.200 1.220 235,363 +0.00(+0.00%)
Dec 23, 2025 1.250 1.270 1.180 1.220 612,745 -0.04(-3.17%)
Dec 22, 2025 1.220 1.330 1.180 1.260 796,026 +0.06(+5.00%)
Dec 19, 2025 1.240 1.330 1.130 1.200 1,225,029 -0.11(-8.40%)
Dec 18, 2025 1.400 1.430 1.130 1.310 920,421 -0.08(-6.09%)
Dec 17, 2025 1.530 1.570 1.290 1.395 1,601,408 -0.14(-8.82%)
Dec 16, 2025 1.600 1.691 1.500 1.530 3,011,757 -0.06(-3.77%)
Dec 15, 2025 1.530 1.790 1.510 1.590 2,734,453 +0.10(+6.71%)
Dec 12, 2025 1.550 1.800 1.490 1.490 1,306,249 +0.04(+2.76%)
Dec 11, 2025 1.490 1.610 1.250 1.450 2,111,423 +0.05(+3.57%)
Dec 10, 2025 1.800 2.050 1.360 1.400 2,284,762 -0.40(-22.22%)
Dec 09, 2025 1.940 2.330 1.730 1.800 1,861,534 -0.12(-6.26%)
Dec 08, 2025 2.300 2.450 1.900 1.920 725,277 -0.38(-16.52%)
Dec 05, 2025 2.340 2.340 2.188 2.300 385,129 -0.03(-1.29%)
Dec 04, 2025 2.120 2.380 2.015 2.330 657,676 +0.23(+10.95%)
Dec 03, 2025 2.180 2.190 2.050 2.100 293,995 -0.03(-1.41%)
Dec 02, 2025 2.180 2.201 1.970 2.130 334,272 +0.01(+0.47%)
Dec 01, 2025 2.060 2.180 1.960 2.120 630,558 -0.16(-7.02%)
Nov 28, 2025 2.250 2.330 2.090 2.280 880,684 +0.17(+8.06%)
Nov 26, 2025 2.200 2.310 2.070 2.110 773,909 -0.17(-7.46%)
Nov 25, 2025 2.190 2.310 2.100 2.280 372,559 +0.08(+3.64%)
Nov 24, 2025 2.200 2.340 2.200 2.200 199,415 -0.08(-3.51%)
Nov 21, 2025 2.060 2.320 2.060 2.280 278,047 +0.09(+4.11%)
Nov 20, 2025 2.240 2.280 1.900 2.190 490,551 +0.00(+0.00%)
Nov 19, 2025 2.340 2.520 2.160 2.190 521,212 -0.22(-9.13%)
Nov 18, 2025 2.450 2.580 2.200 2.410 556,423 +0.01(+0.42%)
Nov 17, 2025 2.620 3.050 2.350 2.400 1,012,568 -0.34(-12.41%)
Nov 14, 2025 2.590 3.140 2.500 2.740 1,647,043 +0.15(+5.79%)
Nov 13, 2025 2.530 2.640 2.470 2.590 1,052,615 +0.03(+1.17%)
Nov 12, 2025 2.570 2.650 2.410 2.560 843,497 -0.01(-0.39%)
Nov 11, 2025 2.400 2.640 2.285 2.570 406,436 +0.17(+7.08%)
Nov 10, 2025 2.500 2.500 2.300 2.400 313,300 +0.01(+0.42%)
Nov 07, 2025 2.280 2.495 2.200 2.390 437,831 +0.13(+5.75%)
Nov 06, 2025 2.220 2.320 2.220 2.260 485,086 -0.04(-1.61%)
Nov 05, 2025 2.310 2.370 2.230 2.297 138,770 -0.05(-2.26%)
Nov 04, 2025 2.700 2.800 1.770 2.350 312,111 -0.42(-15.16%)
Nov 03, 2025 2.990 3.030 2.740 2.770 359,215 -0.17(-5.78%)
Oct 31, 2025 2.880 3.110 2.830 2.940 563,152 +0.06(+2.08%)
Oct 30, 2025 2.670 3.000 2.645 2.880 387,019 +0.23(+8.68%)
Oct 29, 2025 2.590 2.760 2.470 2.650 264,090 +0.11(+4.33%)
Oct 28, 2025 2.470 2.550 2.350 2.540 241,083 +0.11(+4.53%)
Oct 27, 2025 2.440 2.480 2.370 2.430 103,647 +0.05(+2.10%)
Oct 24, 2025 2.290 2.460 2.290 2.380 266,825 +0.08(+3.48%)
Oct 23, 2025 2.500 2.500 2.300 2.300 22,304 -0.07(-2.95%)
Oct 22, 2025 2.520 2.570 2.360 2.370 42,775 -0.21(-8.14%)
Oct 21, 2025 2.550 2.680 2.500 2.580 26,826 +0.03(+1.18%)
Oct 20, 2025 2.520 2.640 2.510 2.550 27,244 -0.04(-1.54%)
Oct 17, 2025 2.500 2.650 2.450 2.590 106,351 +0.17(+7.02%)
Oct 16, 2025 2.450 2.680 2.415 2.420 10,540 -0.15(-5.84%)
Oct 15, 2025 2.600 2.620 2.500 2.570 18,139 +0.03(+1.18%)
Oct 14, 2025 2.610 2.610 2.420 2.540 40,524 -0.05(-1.93%)
Oct 13, 2025 2.470 2.750 2.350 2.590 119,254 +0.09(+3.60%)
Oct 10, 2025 2.510 2.850 2.150 2.500 1,111,959 +0.44(+21.36%)
Oct 09, 2025 2.310 2.460 2.050 2.060 86,877 -0.14(-6.36%)
Oct 08, 2025 2.340 2.340 2.011 2.200 74,132 -0.10(-4.35%)
Oct 07, 2025 2.330 2.500 2.280 2.300 83,703 -0.10(-4.17%)
Oct 06, 2025 2.450 2.735 2.370 2.400 71,301 -0.09(-3.61%)
Oct 03, 2025 2.530 2.590 2.390 2.490 53,175 -0.12(-4.60%)
Oct 02, 2025 2.550 2.703 2.510 2.610 26,582 +0.08(+3.16%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.