(YINN)
AMEX: YINN
· Real-Time Price · USD
48.16
2.96 (6.55%)
At close: Aug 22, 2025, 3:59 PM
48.33
0.35%
After-hours: Aug 22, 2025, 05:52 PM EDT
YINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 44.71 | 45.41 | 44.69 | 45.20 | 45.20 | -0.35% | 1,441,711 |
| Aug 20, 2025 | 45.28 | 45.56 | 44.59 | 45.36 | 45.36 | 1.39% | 1,976,300 |
| Aug 19, 2025 | 45.60 | 45.92 | 44.39 | 44.74 | 44.74 | -2.74% | 2,288,800 |
| Aug 18, 2025 | 45.95 | 46.41 | 45.77 | 46.00 | 46.00 | 1.66% | 2,592,413 |
| Aug 15, 2025 | 45.34 | 45.67 | 45.00 | 45.25 | 45.25 | 0.18% | 2,271,800 |
| Aug 14, 2025 | 45.55 | 46.01 | 44.88 | 45.17 | 45.17 | -5.90% | 3,516,034 |
| Aug 13, 2025 | 47.23 | 48.00 | 47.21 | 48.00 | 48.00 | 8.79% | 4,930,200 |
| Aug 12, 2025 | 42.68 | 44.22 | 42.63 | 44.12 | 44.12 | 4.95% | 2,247,582 |
| Aug 11, 2025 | 42.53 | 42.90 | 41.58 | 42.04 | 42.04 | -2.46% | 4,057,100 |
| Aug 8, 2025 | 42.76 | 43.17 | 42.60 | 43.10 | 43.10 | -0.78% | 1,803,347 |
| Aug 7, 2025 | 43.92 | 44.20 | 43.02 | 43.44 | 43.44 | -0.39% | 2,186,400 |
| Aug 6, 2025 | 43.30 | 43.67 | 42.57 | 43.61 | 43.61 | 1.14% | 1,806,247 |
| Aug 5, 2025 | 43.55 | 43.79 | 43.04 | 43.12 | 43.12 | 1.51% | 2,427,800 |
| Aug 4, 2025 | 42.70 | 43.05 | 42.08 | 42.48 | 42.48 | 4.79% | 4,128,500 |
| Aug 1, 2025 | 41.00 | 41.16 | 39.86 | 40.54 | 40.54 | -4.77% | 4,933,000 |
| Jul 31, 2025 | 42.28 | 43.12 | 41.94 | 42.57 | 42.57 | -3.03% | 3,541,700 |
| Jul 30, 2025 | 44.47 | 44.91 | 43.53 | 43.90 | 43.90 | -3.11% | 3,321,740 |
| Jul 29, 2025 | 46.81 | 46.84 | 45.29 | 45.31 | 45.31 | -2.12% | 3,146,000 |
| Jul 28, 2025 | 47.00 | 47.15 | 46.00 | 46.29 | 46.29 | -1.43% | 3,501,600 |
| Jul 25, 2025 | 46.59 | 46.99 | 46.15 | 46.96 | 46.96 | -2.04% | 2,458,300 |