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)

0.7400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 0.6320 0.8894 0.6000 0.7400 1,061,344 +0.14(+23.33%)
May 05, 2025 0.5400 0.6000 0.5300 0.6000 176,404 +0.06(+11.32%)
May 02, 2025 0.5100 0.5599 0.5003 0.5390 246,390 +0.02(+3.99%)
May 01, 2025 0.5113 0.5228 0.5021 0.5183 67,917 -0.00(-0.33%)
Apr 30, 2025 0.5060 0.5228 0.4897 0.5200 273,073 +0.01(+0.97%)
Apr 29, 2025 0.5530 0.5530 0.4800 0.5150 491,140 +0.02(+3.50%)
Apr 28, 2025 0.4990 0.5020 0.4902 0.4976 128,694 -0.00(-0.48%)
Apr 25, 2025 0.5500 0.5700 0.4703 0.5000 450,782 -0.06(-11.35%)
Apr 24, 2025 0.6700 0.6700 0.5500 0.5640 640,016 -0.10(-14.42%)
Apr 23, 2025 0.7900 0.7914 0.6503 0.6590 148,058 -0.13(-16.73%)
Apr 22, 2025 0.8000 0.8100 0.7503 0.7914 26,957 +0.01(+0.82%)
Apr 21, 2025 0.7200 0.8000 0.7190 0.7850 7,171 -0.01(-0.63%)
Apr 17, 2025 0.7800 0.7900 0.7800 0.7900 2,112 -0.01(-1.25%)
Apr 16, 2025 0.7033 0.8000 0.7033 0.8000 1,498 +0.00(+0.13%)
Apr 15, 2025 0.7990 0.7990 0.7990 0.7990 108 +0.00(+0.00%)
Apr 14, 2025 0.7626 0.8000 0.7003 0.7990 9,639 -0.00(-0.13%)
Apr 11, 2025 0.7470 0.8000 0.7470 0.8000 13,650 +0.09(+12.68%)
Apr 10, 2025 0.7586 0.7586 0.7100 0.7100 4,431 -0.08(-10.13%)
Apr 09, 2025 0.7766 0.8600 0.7766 0.7900 151,293 +0.08(+11.10%)
Apr 08, 2025 0.7211 0.7556 0.7111 0.7111 11,051 -0.05(-6.47%)
Apr 07, 2025 0.8602 0.8602 0.6899 0.7603 44,848 -0.12(-13.99%)
Apr 04, 2025 0.9700 1.000 0.8839 0.8840 58,077 -0.10(-9.80%)
Apr 03, 2025 0.9800 1.020 0.9600 0.9800 131,461 +0.03(+3.16%)
Apr 02, 2025 0.9600 1.000 0.9500 0.9500 20,528 -0.04(-4.04%)
Apr 01, 2025 0.9750 0.9900 0.9750 0.9900 10,677 +0.01(+1.02%)
Mar 31, 2025 0.9700 0.9900 0.9500 0.9800 15,292 +0.01(+0.77%)
Mar 28, 2025 0.9825 0.9825 0.9650 0.9725 6,828 -0.03(-2.75%)
Mar 27, 2025 1.000 1.000 0.9601 1.000 53,734 +0.00(+0.00%)
Mar 26, 2025 0.9700 1.000 0.9600 1.000 67,041 +0.03(+3.09%)
Mar 25, 2025 0.9900 1.000 0.9500 0.9700 35,892 -0.03(-3.00%)
Mar 24, 2025 1.090 1.090 1.000 1.000 214,452 -0.13(-11.50%)
Mar 21, 2025 1.010 1.130 1.010 1.130 223,023 +0.13(+13.00%)
Mar 20, 2025 1.000 1.008 0.9911 1.000 2,377 -0.01(-0.99%)
Mar 19, 2025 1.000 1.010 0.9952 1.010 9,241 +0.03(+3.05%)
Mar 18, 2025 0.9800 1.020 0.9800 0.9801 54,687 +0.01(+1.04%)
Mar 17, 2025 0.9900 1.040 0.9700 0.9700 116,497 -0.02(-2.02%)
Mar 14, 2025 0.9209 0.9998 0.9209 0.9900 6,791 +0.07(+7.84%)
Mar 13, 2025 0.9140 1.000 0.9000 0.9180 46,890 +0.02(+2.65%)
Mar 12, 2025 0.9470 0.9500 0.8750 0.8943 12,523 +0.02(+2.78%)
Mar 11, 2025 0.9456 0.9456 0.8300 0.8701 15,720 -0.02(-2.49%)
Mar 10, 2025 1.010 1.115 0.8300 0.8923 168,597 -0.11(-10.77%)
Mar 07, 2025 1.230 1.240 0.9500 1.000 286,702 -0.33(-24.81%)
Mar 06, 2025 1.490 1.520 1.250 1.330 113,060 -0.22(-14.19%)
Mar 05, 2025 1.620 1.650 1.489 1.550 73,364 -0.10(-6.06%)
Mar 04, 2025 1.700 1.700 1.600 1.650 24,506 -0.09(-5.17%)
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 Of Service.