Skip to main content
logo
Yimikang Tech.Group Co., Ltd. (SHE:300249)
China flag China · Delayed Price · Currency is CNY
19.49
+1.22 (6.68%)
Sep 1, 2025, 2:45 PM CST

Yimikang Tech.Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202518.9118.9118.0018.2718.27-4.40%57,335,420
Aug 28, 202518.3019.1717.7319.1119.117.06%89,510,124
Aug 27, 202517.9018.7017.6517.8517.85-2.25%63,848,418
Aug 26, 202517.4219.0717.3118.2618.263.81%66,221,205
Aug 25, 202517.7217.9417.3517.5917.590.51%40,615,795
Aug 22, 202517.3017.7017.1717.5017.501.39%33,669,146
Aug 21, 202518.2518.3517.1217.2617.26-5.94%50,850,757
Aug 20, 202518.1118.3517.7518.3518.35-0.86%40,796,510
Aug 19, 202518.7519.5018.2418.5118.51-2.53%65,925,019
Aug 18, 202518.0519.7717.9318.9918.997.11%87,093,123
Aug 15, 202517.1618.2017.0117.7317.732.84%58,329,211
Aug 14, 202518.5018.5017.1217.2417.24-6.05%62,296,991
Aug 13, 202517.6118.7517.4118.3518.352.57%75,728,505
Aug 12, 202517.0918.2116.9217.8917.892.46%82,997,435
Aug 11, 202517.0217.5016.6717.4617.463.19%64,901,699
Aug 8, 202515.6617.8615.5316.9216.927.02%85,253,890
Aug 7, 202515.6516.1815.6015.8115.81-0.88%38,260,751
Aug 6, 202516.0516.8515.9015.9515.95-1.48%61,062,176
Aug 5, 202516.0016.3015.7116.1916.190.94%47,677,539
Aug 4, 202515.3716.1515.3716.0416.042.36%52,193,892
Aug 1, 202515.7715.9615.2615.6715.670.97%62,492,415
Jul 31, 202514.8016.5014.6215.5215.526.59%97,705,226
Jul 30, 202515.0115.0414.4714.5614.56-3.45%22,425,959
Jul 29, 202514.8015.0814.4015.0815.081.96%29,672,901
Jul 28, 202515.1015.1214.7514.7914.79-1.20%24,649,172
Jul 25, 202515.2115.2114.8014.9714.97-0.99%28,588,813
Jul 24, 202514.5915.2014.5015.1215.123.70%40,671,516
Jul 23, 202514.4214.7814.3214.5814.580.07%25,541,278
Jul 22, 202514.9915.0014.4614.5714.57-3.83%38,653,555
Jul 21, 202515.3115.3114.8615.1515.15-1.30%43,272,490
Jul 18, 202514.5615.3514.5215.3515.354.71%69,879,061
Jul 17, 202514.4314.7414.2814.6614.660.55%37,774,400
Jul 16, 202514.5115.0014.4514.5814.58-1.35%59,596,495
Jul 15, 202513.8815.6313.7514.7814.788.68%94,089,528
Jul 14, 202513.5013.7713.3713.6013.600.74%20,050,800
Jul 11, 202513.2113.5913.0513.5013.502.20%22,957,800
Jul 10, 202513.3513.3813.1213.2113.21-0.83%12,339,405
Jul 9, 202513.4413.5113.2713.3213.32-1.04%12,417,500
Jul 8, 202513.1913.4813.0713.4613.461.82%16,839,242
Jul 7, 202513.1213.2613.0313.2213.220.46%12,039,500
Jul 4, 202513.2513.5613.1513.1613.16-0.90%22,939,100
Jul 3, 202513.1613.3413.1513.2813.280.91%9,316,600
Jul 2, 202513.3213.3913.0613.1613.16-2.08%12,630,100
Jul 1, 202513.7913.8113.3313.4413.44-1.47%17,196,888
Jun 30, 202514.0114.0813.5513.6413.640.44%27,479,000
Jun 27, 202513.4713.7613.3413.5813.581.34%22,214,047
Jun 26, 202513.5013.6513.3013.4013.40-0.67%21,859,100
Jun 25, 202513.2713.5013.1113.4913.492.27%25,961,100
Jun 24, 202512.6013.1912.5013.1913.195.60%21,651,068
Jun 23, 202512.2112.5012.1712.4912.491.38%10,059,200