Skip to main content
logo
Yimikang Tech.Group Co., Ltd. (SHE:300249)
China flag China · Delayed Price · Currency is CNY
16.87
-0.17 (-1.00%)
Apr 10, 2026, 3:04 PM CST

Yimikang Tech.Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.1717.5016.8616.8716.87-1.00%28,195,040
Apr 9, 202616.8117.1216.6017.0417.040.47%29,527,090
Apr 8, 202615.8017.0515.7716.9616.9611.58%45,631,160
Apr 7, 202615.3515.6115.1115.2015.20-0.98%18,345,790
Apr 3, 202615.5815.7415.2115.3515.35-0.71%22,838,460
Apr 2, 202616.4216.4615.2915.4615.46-6.76%32,177,940
Apr 1, 202616.6017.1316.3716.5816.582.92%27,806,050
Mar 31, 202616.6516.9216.0916.1116.11-4.11%21,630,180
Mar 30, 202616.0016.9315.6316.8016.802.56%28,453,580
Mar 27, 202615.9716.6515.7316.3816.38-0.43%24,324,300
Mar 26, 202617.4417.5816.3416.4516.45-6.53%32,927,340
Mar 25, 202617.0818.2617.0817.6017.603.47%42,234,330
Mar 24, 202617.0017.3316.1317.0117.012.41%40,010,590
Mar 23, 202617.3417.8816.4316.6116.61-6.05%35,178,560
Mar 20, 202618.4318.7217.6017.6817.68-3.91%33,263,860
Mar 19, 202618.4819.0318.2618.4018.40-2.70%48,072,310
Mar 18, 202616.8319.2416.8318.9118.9113.51%80,733,620
Mar 17, 202617.8817.9016.5516.6616.66-6.82%34,765,230
Mar 16, 202617.3017.9716.9617.8817.882.52%31,607,600
Mar 13, 202618.0218.1617.1517.4417.44-5.53%35,496,180
Mar 12, 202618.7318.7517.8218.4618.46-1.65%35,449,980
Mar 11, 202618.8019.5218.5118.7718.77-1.16%49,931,780
Mar 10, 202618.6519.1718.5518.9918.991.93%46,206,160
Mar 9, 202617.2118.7616.8218.6318.634.19%56,309,460
Mar 6, 202618.5218.9017.8017.8817.88-4.39%65,356,300
Mar 5, 202619.1920.2118.6018.7018.700.43%75,640,620
Mar 4, 202618.5219.4018.4818.6218.62-1.17%57,783,296
Mar 3, 202619.9820.6918.7018.8418.84-4.75%89,522,943
Mar 2, 202617.2820.8017.1819.7819.7810.81%119,489,900
Feb 27, 202617.7718.1817.5817.8517.85-2.78%53,285,560
Feb 26, 202616.9518.3716.9118.3618.367.37%86,160,890
Feb 25, 202617.6317.7416.9817.1017.10-3.93%50,173,540
Feb 24, 202617.6317.8917.0517.8017.80-0.84%56,603,750
Feb 13, 202617.4318.2817.4117.9517.951.01%88,996,950
Feb 12, 202616.9019.1816.8917.7717.7711.20%112,829,054
Feb 11, 202615.8216.2815.7115.9815.980.57%18,417,880
Feb 10, 202615.5016.1015.5015.8915.892.25%19,386,420
Feb 9, 202615.2715.6315.2215.5415.543.74%17,028,990
Feb 6, 202614.6315.4114.4914.9814.981.01%13,501,430
Feb 5, 202615.0515.0814.6114.8314.83-2.75%14,429,130
Feb 4, 202615.6915.7715.0315.2515.25-4.21%24,284,000
Feb 3, 202615.4515.9515.2615.9215.923.78%22,121,150
Feb 2, 202615.3615.8815.1115.3415.34-1.10%18,742,650
Jan 30, 202615.5115.9615.3015.5115.510.06%18,690,080
Jan 29, 202615.7016.1915.2015.5015.50-3.49%24,766,739
Jan 28, 202616.0116.6016.0016.0616.060.69%33,054,860
Jan 27, 202616.0016.0015.3615.9515.95-0.75%22,813,010
Jan 26, 202615.7016.2815.6316.0716.071.97%27,553,090
Jan 23, 202615.5615.7615.4615.7615.761.68%14,162,450
Jan 22, 202615.6015.7015.3615.5015.500.26%10,362,065