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

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

0.8522 +0.0492 (+6.13%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 30, 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 (%)
Jul 29, 2025 0.7766 0.8916 0.7766 0.8030 92,081 +0.02(+2.94%)
Jul 28, 2025 0.8007 0.9300 0.7790 0.7801 260,365 -0.08(-9.27%)
Jul 25, 2025 0.8727 0.8727 0.8195 0.8598 2,624 -0.04(-4.43%)
Jul 24, 2025 0.8300 0.9590 0.7800 0.8997 266,601 +0.05(+6.13%)
Jul 23, 2025 0.8776 0.8987 0.7711 0.8477 13,928 +0.08(+10.64%)
Jul 22, 2025 0.8190 0.9100 0.7400 0.7662 67,859 -0.02(-2.25%)
Jul 21, 2025 0.8167 0.8199 0.7300 0.7838 12,805 +0.01(+0.76%)
Jul 18, 2025 0.8300 0.8400 0.7107 0.7779 41,359 -0.05(-6.16%)
Jul 17, 2025 0.8288 0.9000 0.8214 0.8290 3,941 -0.03(-3.60%)
Jul 16, 2025 0.8500 0.8600 0.8500 0.8600 374 +0.02(+1.78%)
Jul 15, 2025 0.8600 0.9100 0.8450 0.8450 3,903 +0.00(+0.00%)
Jul 14, 2025 0.8970 0.9252 0.8312 0.8450 30,048 -0.07(-7.14%)
Jul 11, 2025 0.8954 0.9100 0.8950 0.9100 3,915 -0.01(-1.01%)
Jul 10, 2025 0.9736 0.9736 0.8930 0.9193 9,733 +0.02(+2.70%)
Jul 09, 2025 0.9609 0.9609 0.8603 0.8951 4,989 -0.00(-0.54%)
Jul 08, 2025 0.8231 0.9000 0.8231 0.9000 3,445 +0.04(+4.65%)
Jul 07, 2025 0.8792 0.9393 0.8144 0.8600 5,162 -0.02(-2.18%)
Jul 03, 2025 0.8846 0.9399 0.8200 0.8792 40,939 -0.01(-0.61%)
Jul 02, 2025 0.9400 0.9500 0.8846 0.8846 9,452 -0.03(-3.77%)
Jul 01, 2025 0.9500 0.9500 0.9193 0.9193 4,591 -0.05(-5.30%)
Jun 30, 2025 0.9709 0.9709 0.9680 0.9708 2,757 -0.00(-0.12%)
Jun 27, 2025 0.9989 0.9989 0.9500 0.9720 6,906 +0.04(+4.36%)
Jun 26, 2025 0.9800 0.9990 0.9060 0.9314 5,211 -0.05(-4.96%)
Jun 25, 2025 0.9700 1.010 0.9297 0.9800 9,702 +0.00(+0.05%)
Jun 24, 2025 0.9490 0.9795 0.9000 0.9795 2,589 +0.03(+3.21%)
Jun 23, 2025 0.8621 0.9800 0.8621 0.9490 6,576 +0.02(+2.04%)
Jun 20, 2025 0.8539 0.9300 0.8206 0.9300 7,726 +0.08(+9.41%)
Jun 18, 2025 0.8500 0.8500 0.8500 0.8500 2,393 -0.07(-7.84%)
Jun 17, 2025 0.9000 0.9223 0.9000 0.9223 2,421 +0.03(+3.61%)
Jun 16, 2025 0.8987 0.9700 0.8500 0.8902 21,824 +0.02(+1.85%)
Jun 13, 2025 0.9480 0.9480 0.8310 0.8740 6,454 +0.04(+5.23%)
Jun 12, 2025 0.8500 0.9000 0.8200 0.8306 20,881 -0.06(-6.40%)
Jun 11, 2025 0.8200 0.9000 0.8200 0.8874 64,418 +0.01(+1.13%)
Jun 10, 2025 0.8891 0.9002 0.8775 0.8775 4,874 +0.03(+3.69%)
Jun 09, 2025 0.9050 0.9215 0.8400 0.8463 6,629 -0.07(-8.01%)
Jun 06, 2025 0.8205 0.9200 0.8205 0.9200 4,502 +0.00(+0.00%)
Jun 05, 2025 0.9235 0.9397 0.8800 0.9200 27,721 +0.05(+5.80%)
Jun 04, 2025 0.8750 0.9299 0.8405 0.8696 28,863 -0.00(-0.05%)
Jun 03, 2025 0.9000 0.9500 0.8700 0.8700 1,202 -0.05(-5.43%)
Jun 02, 2025 0.9000 0.9800 0.8500 0.9200 2,296 -0.04(-4.17%)
May 30, 2025 0.9000 0.9950 0.8801 0.9600 29,292 +0.03(+3.26%)
May 29, 2025 0.9408 0.9900 0.8712 0.9297 33,109 -0.02(-2.07%)
May 28, 2025 0.8900 0.9702 0.8900 0.9494 13,922 -0.03(-3.18%)
May 27, 2025 0.8754 0.9990 0.8754 0.9806 32,023 +0.01(+1.09%)
May 23, 2025 1.000 1.000 0.9280 0.9700 2,968 +0.06(+6.59%)
May 22, 2025 0.9273 1.040 0.9070 0.9100 66,073 +0.03(+3.03%)
May 21, 2025 0.9750 0.9750 0.8226 0.8832 1,690 -0.04(-4.52%)
May 20, 2025 0.8800 0.9600 0.8801 0.9250 7,843 -0.04(-4.50%)
May 19, 2025 0.9800 0.9997 0.9000 0.9686 8,950 -0.03(-3.14%)
May 16, 2025 0.9800 1.005 0.9001 1.000 11,987 +0.04(+4.28%)
May 15, 2025 1.000 1.040 0.9000 0.9590 43,036 -0.06(-5.98%)
May 14, 2025 0.8800 1.160 0.8500 1.020 260,425 +0.15(+17.81%)
May 13, 2025 0.7600 0.8990 0.7600 0.8658 26,974 +0.07(+8.96%)
May 12, 2025 0.7188 0.8000 0.7142 0.7946 27,987 +0.04(+5.95%)
May 09, 2025 0.7400 0.7700 0.7000 0.7500 26,542 +0.01(+1.85%)
May 08, 2025 0.7400 0.7600 0.7000 0.7364 37,727 +0.04(+5.03%)
May 07, 2025 0.7275 0.8294 0.6586 0.7011 128,479 -0.04(-5.26%)
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%)
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.