Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.30	17.97	16.96	17.88	17.88	2.52%	31,607,600
Mar 13, 2026	18.02	18.16	17.15	17.44	17.44	-5.53%	35,496,180
Mar 12, 2026	18.73	18.75	17.82	18.46	18.46	-1.65%	35,449,980
Mar 11, 2026	18.80	19.52	18.51	18.77	18.77	-1.16%	49,931,780
Mar 10, 2026	18.65	19.17	18.55	18.99	18.99	1.93%	46,206,160
Mar 9, 2026	17.21	18.76	16.82	18.63	18.63	4.19%	56,309,460
Mar 6, 2026	18.52	18.90	17.80	17.88	17.88	-4.39%	65,356,300
Mar 5, 2026	19.19	20.21	18.60	18.70	18.70	0.43%	75,640,620
Mar 4, 2026	18.52	19.40	18.48	18.62	18.62	-1.17%	57,783,296
Mar 3, 2026	19.98	20.69	18.70	18.84	18.84	-4.75%	89,522,943
Mar 2, 2026	17.28	20.80	17.18	19.78	19.78	10.81%	119,489,900
Feb 27, 2026	17.77	18.18	17.58	17.85	17.85	-2.78%	53,285,560
Feb 26, 2026	16.95	18.37	16.91	18.36	18.36	7.37%	86,160,890
Feb 25, 2026	17.63	17.74	16.98	17.10	17.10	-3.93%	50,173,540
Feb 24, 2026	17.63	17.89	17.05	17.80	17.80	-0.84%	56,603,750
Feb 13, 2026	17.43	18.28	17.41	17.95	17.95	1.01%	88,996,950
Feb 12, 2026	16.90	19.18	16.89	17.77	17.77	11.20%	112,829,054
Feb 11, 2026	15.82	16.28	15.71	15.98	15.98	0.57%	18,417,880
Feb 10, 2026	15.50	16.10	15.50	15.89	15.89	2.25%	19,386,420
Feb 9, 2026	15.27	15.63	15.22	15.54	15.54	3.74%	17,028,990
Feb 6, 2026	14.63	15.41	14.49	14.98	14.98	1.01%	13,501,430
Feb 5, 2026	15.05	15.08	14.61	14.83	14.83	-2.75%	14,429,130
Feb 4, 2026	15.69	15.77	15.03	15.25	15.25	-4.21%	24,284,000
Feb 3, 2026	15.45	15.95	15.26	15.92	15.92	3.78%	22,121,150
Feb 2, 2026	15.36	15.88	15.11	15.34	15.34	-1.10%	18,742,650
Jan 30, 2026	15.51	15.96	15.30	15.51	15.51	0.06%	18,690,080
Jan 29, 2026	15.70	16.19	15.20	15.50	15.50	-3.49%	24,766,739
Jan 28, 2026	16.01	16.60	16.00	16.06	16.06	0.69%	33,054,860
Jan 27, 2026	16.00	16.00	15.36	15.95	15.95	-0.75%	22,813,010
Jan 26, 2026	15.70	16.28	15.63	16.07	16.07	1.97%	27,553,090
Jan 23, 2026	15.56	15.76	15.46	15.76	15.76	1.68%	14,162,450
Jan 22, 2026	15.60	15.70	15.36	15.50	15.50	0.26%	10,362,065
Jan 21, 2026	15.25	15.59	15.10	15.46	15.46	0.45%	10,147,100
Jan 20, 2026	15.82	15.87	15.22	15.39	15.39	-3.02%	16,807,620
Jan 19, 2026	15.70	16.27	15.46	15.87	15.87	0.25%	17,815,520
Jan 16, 2026	15.90	16.10	15.51	15.83	15.83	-0.81%	18,925,603
Jan 15, 2026	16.46	16.52	15.76	15.96	15.96	-2.44%	24,295,510
Jan 14, 2026	15.95	16.60	15.84	16.36	16.36	3.22%	42,056,660
Jan 13, 2026	16.57	16.65	15.76	15.85	15.85	-4.63%	34,067,430
Jan 12, 2026	16.30	16.75	16.10	16.62	16.62	2.34%	47,194,200
Jan 9, 2026	15.25	16.60	15.25	16.24	16.24	6.56%	52,068,880
Jan 8, 2026	15.00	15.28	14.93	15.24	15.24	0.99%	19,149,250
Jan 7, 2026	14.94	15.29	14.80	15.09	15.09	0.60%	19,552,020
Jan 6, 2026	15.01	15.10	14.84	15.00	15.00	-0.99%	16,732,841
Jan 5, 2026	14.72	15.15	14.72	15.15	15.15	3.55%	17,221,410
Dec 31, 2025	14.93	14.98	14.60	14.63	14.63	-1.48%	10,099,850
Dec 30, 2025	14.65	15.08	14.64	14.85	14.85	0.47%	14,706,120
Dec 29, 2025	14.60	14.95	14.60	14.78	14.78	1.03%	12,050,220
Dec 26, 2025	14.75	14.88	14.59	14.63	14.63	-1.55%	10,706,200
Dec 25, 2025	14.95	15.04	14.84	14.86	14.86	-1.00%	14,197,280