Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YINN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15 2024 | 27.67 | 0.40 | 1.47% | 27.68 | 27.81 | 27.225 | 7,075,345 |
| Nov 14 2024 | 27.27 | -0.89 | -3.16% | 27.85 | 27.9694 | 26.94 | 8,990,858 |
| Nov 13 2024 | 28.16 | -0.20 | -0.71% | 28.91 | 29.08 | 28.00 | 8,429,612 |
| Nov 12 2024 | 28.36 | -3.54 | -11.10% | 29.09 | 29.5532 | 28.03 | 14,663,490 |
| Nov 11 2024 | 31.90 | -0.23 | -0.72% | 32.28 | 32.47 | 31.7047 | 7,673,586 |
| Nov 08 2024 | 32.13 | -6.40 | -16.61% | 33.60 | 34.10 | 31.545 | 26,978,083 |
| Nov 07 2024 | 38.53 | 5.37 | 16.19% | 37.49 | 39.19 | 37.11 | 15,746,614 |
| Nov 06 2024 | 33.16 | -3.17 | -8.73% | 32.60 | 34.00 | 31.73 | 12,398,578 |
| Nov 05 2024 | 36.33 | 2.38 | 7.01% | 36.37 | 36.79 | 35.70 | 9,375,174 |
| Nov 04 2024 | 33.95 | 0.55 | 1.65% | 34.24 | 35.24 | 33.9032 | 6,438,864 |
| Nov 01 2024 | 33.40 | 0.42 | 1.27% | 33.90 | 34.2599 | 33.19 | 5,261,572 |
| Oct 31 2024 | 32.98 | -0.36 | -1.08% | 32.98 | 33.12 | 31.925 | 5,792,989 |
| Oct 30 2024 | 33.34 | -1.27 | -3.67% | 32.59 | 33.735 | 32.3225 | 7,342,792 |
| Oct 29 2024 | 34.61 | -0.69 | -1.95% | 36.07 | 36.07 | 34.41 | 8,904,632 |
| Oct 28 2024 | 35.30 | 1.62 | 4.81% | 34.15 | 35.71 | 34.06 | 7,359,961 |
| Oct 25 2024 | 33.68 | -0.01 | -0.03% | 34.37 | 34.815 | 33.63 | 11,383,285 |
| Oct 24 2024 | 33.69 | -0.65 | -1.89% | 33.98 | 34.30 | 32.83 | 7,091,392 |
| Oct 23 2024 | 34.34 | -0.34 | -0.98% | 35.68 | 35.84 | 34.09 | 9,249,406 |
| Oct 22 2024 | 34.68 | 0.73 | 2.15% | 33.95 | 35.55 | 33.94 | 10,002,532 |
| Oct 21 2024 | 33.95 | -1.43 | -4.04% | 33.69 | 34.38 | 33.08 | 9,387,072 |
| Oct 18 2024 | 35.38 | 3.97 | 12.64% | 36.16 | 36.22 | 35.00 | 18,779,424 |
| Oct 17 2024 | 31.41 | -2.50 | -7.37% | 32.00 | 32.05 | 30.76 | 15,221,553 |
| Oct 16 2024 | 33.91 | 1.73 | 5.38% | 33.74 | 34.82 | 33.46 | 11,535,021 |
| Oct 15 2024 | 32.18 | -6.04 | -15.80% | 35.27 | 35.50 | 31.93 | 31,704,526 |
| Oct 14 2024 | 38.22 | -2.52 | -6.19% | 38.99 | 41.27 | 37.83 | 22,652,341 |
| Oct 11 2024 | 40.74 | 0.61 | 1.52% | 37.76 | 41.4599 | 37.76 | 23,482,783 |
| Oct 10 2024 | 40.13 | 1.34 | 3.45% | 40.48 | 41.28 | 38.28 | 23,936,442 |
| Oct 09 2024 | 38.79 | -1.97 | -4.83% | 36.90 | 40.00 | 36.80 | 37,988,757 |
| Oct 08 2024 | 40.76 | -17.81 | -30.41% | 41.99 | 43.83 | 37.00 | 55,316,794 |
| Oct 07 2024 | 58.57 | 6.74 | 13.00% | 55.59 | 59.2605 | 53.22 | 37,628,573 |
| Oct 04 2024 | 51.83 | 5.09 | 10.89% | 51.21 | 52.07 | 50.26 | 18,651,442 |
| Oct 03 2024 | 46.74 | -3.75 | -7.43% | 45.00 | 48.44 | 44.9105 | 19,942,768 |
| Oct 02 2024 | 50.49 | 9.04 | 21.81% | 49.08 | 50.72 | 46.62 | 33,803,885 |
| Oct 01 2024 | 41.45 | 4.52 | 12.24% | 37.74 | 41.58 | 36.99 | 18,969,940 |
| Sep 30 2024 | 36.93 | -1.40 | -3.65% | 40.565 | 40.61 | 36.805 | 27,176,032 |
| Sep 27 2024 | 38.33 | 0.98 | 2.62% | 36.83 | 39.27 | 36.70 | 21,772,584 |
| Sep 26 2024 | 37.35 | 7.12 | 23.55% | 37.27 | 37.98 | 35.43 | 24,416,580 |
| Sep 25 2024 | 30.23 | -2.62 | -7.98% | 29.91 | 31.30 | 29.77 | 9,543,253 |
| Sep 24 2024 | 32.85 | 7.38 | 28.98% | 30.16 | 33.2102 | 29.86 | 15,736,639 |
| Sep 23 2024 | 25.47 | 1.41 | 5.86% | 25.00 | 26.03 | 24.9301 | 4,074,334 |
| Sep 20 2024 | 24.06 | -0.01 | -0.04% | 24.45 | 24.65 | 23.99 | 3,008,692 |
| Sep 19 2024 | 24.07 | 2.27 | 10.41% | 23.65 | 24.17 | 23.18 | 4,429,366 |
| Sep 18 2024 | 21.80 | -0.32 | -1.45% | 22.37 | 22.45 | 21.65 | 2,046,686 |
| Sep 17 2024 | 22.12 | 0.84 | 3.95% | 22.06 | 22.55 | 22.06 | 2,059,631 |
| Sep 16 2024 | 21.28 | 0.32 | 1.53% | 21.38 | 21.48 | 21.19 | 1,075,880 |
| Sep 13 2024 | 20.96 | 0.33 | 1.60% | 21.13 | 21.14 | 20.70 | 2,652,717 |
| Sep 12 2024 | 20.63 | -0.01 | -0.05% | 20.47 | 20.78 | 20.23 | 3,719,626 |
| Sep 11 2024 | 20.64 | 0.59 | 2.94% | 20.19 | 20.7299 | 19.96 | 4,900,106 |
| Sep 10 2024 | 20.05 | -0.20 | -0.99% | 20.21 | 20.23 | 19.67 | 2,268,946 |
| Sep 09 2024 | 20.25 | 0.04 | 0.20% | 19.96 | 20.40 | 19.83 | 1,391,283 |
| Sep 06 2024 | 20.21 | -0.82 | -3.90% | 20.96 | 21.025 | 20.06 | 2,133,866 |
| Sep 05 2024 | 21.03 | -0.35 | -1.64% | 21.15 | 21.47 | 20.97 | 1,655,363 |
| Sep 04 2024 | 21.38 | 0.00 | 0.00% | 21.45 | 21.715 | 21.30 | 1,760,860 |
| Sep 03 2024 | 21.38 | -1.20 | -5.31% | 21.53 | 21.6999 | 21.275 | 2,127,282 |
| Aug 30 2024 | 22.58 | 0.27 | 1.21% | 23.05 | 23.06 | 22.205 | 2,267,350 |
| Aug 29 2024 | 22.31 | 0.51 | 2.34% | 22.30 | 22.45 | 22.17 | 1,808,366 |
| Aug 28 2024 | 21.80 | -1.09 | -4.76% | 22.31 | 22.59 | 21.64 | 2,148,244 |
| Aug 27 2024 | 22.89 | 0.68 | 3.06% | 23.08 | 23.22 | 22.76 | 2,069,638 |
| Aug 26 2024 | 22.21 | -0.63 | -2.76% | 22.11 | 22.46 | 21.89 | 2,396,177 |
| Aug 23 2024 | 22.84 | 1.11 | 5.11% | 22.32 | 22.97 | 22.16 | 2,972,348 |
| Aug 22 2024 | 21.73 | -0.54 | -2.42% | 22.51 | 22.51 | 21.49 | 2,191,014 |
| Aug 21 2024 | 22.27 | 0.65 | 3.01% | 21.65 | 22.31 | 21.65 | 2,116,695 |
| Aug 20 2024 | 21.62 | -1.57 | -6.77% | 22.49 | 22.49 | 21.55 | 3,126,881 |
| Aug 19 2024 | 23.19 | 0.65 | 2.88% | 22.92 | 23.53 | 22.92 | 2,448,385 |
