Nasdaq · YAAS · stock
Youxin Technology Ltd (YAAS) stock price history
Every Nasdaq trading session of Youxin Technology Ltd from Dec 20, 2024 to Sep 28, 2026: 443 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YAAS adjusted close, 2024 to 2026
- $446.40
- All time high, 2025
- $4.98
- 52 week high, $0.6245 low
- 443
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
YAAS key facts
- Youxin Technology Ltd (YAAS) closed at $1.21 on Sep 28, 2026 on Nasdaq.
- YAAS's all time high close is $446.40, set on Jun 24, 2025; its all time low close is $0.6288 on Jul 28, 2026.
- YAAS's 52 week range is $0.6245 to $4.98.
- YAAS returned -77.4% over the year to Sep 28, 2026.
- Since Dec 20, 2024 YAAS returned -100%, -95.7% a year compounded.
- YAAS's deepest drawdown was -99.9% from Jun 24, 2025 to Jul 28, 2026.
- DataCedar holds 443 daily sessions of YAAS history from Dec 20, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
YAAS price chart, 2024 to 2026
YAAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -43.5% |
| 3 months | +49.4% |
| 6 months | +24.7% |
| Year to date | -24.8% |
| 1 year | -77.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 20, 2024 | -99.6% |
| Compound annual growth, 1.8 years | -95.7% |
YAAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $446.40 on Jun 24, 2025
- All time low close
- $0.6288 on Jul 28, 2026
- 52 week high
- $4.98 on Jul 30, 2026
- 52 week low
- $0.6245 on Jul 28, 2026
- Deepest drawdown
- -99.9% from Jun 24, 2025 to Jul 28, 2026, not yet recovered
- Best single session
- +417.9% on Jul 20, 2026
- Worst single session
- -88.0% on Jul 1, 2025
- Volatility, 1 year annualised
- 313.4%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, -100%
- Worst calendar year
- 2025, -100%
YAAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 20, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.60 | $4.98 | $0.6245 | $1.21 | -24.4% | 235.1M | 186 |
| 2025 | $320.00 | $560.00 | $1.30 | $1.60 | -99.5% | 48.5M | 250 |
| 2024 | $326.40 | $340.00 | $256.00 | $322.08 | n/a | 16.7K | 7 |
YAAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.21 | -38.3% |
| August 2026 | $1.96 | -15.2% |
| July 2026 | $2.31 | +197.7% |
| June 2026 | $0.7760 | -10.8% |
| May 2026 | $0.8700 | -26.3% |
| April 2026 | $1.18 | +21.6% |
| March 2026 | $0.9700 | -18.5% |
| February 2026 | $1.19 | -7.0% |
| January 2026 | $1.28 | -20.0% |
| December 2025 | $1.60 | +12.7% |
| November 2025 | $1.42 | -39.3% |
| October 2025 | $2.34 | -25.7% |
About the YAAS data
Daily bars. 443 sessions from Dec 20, 2024 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YAAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
YAAS share price history
