Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	14.74	15.06	14.56	15.01	15.01	1.83%	20,938,340
Dec 23, 2025	14.24	14.94	14.07	14.74	14.74	3.51%	25,874,210
Dec 22, 2025	14.08	14.30	14.08	14.24	14.24	1.28%	7,293,913
Dec 19, 2025	14.05	14.18	13.99	14.06	14.06	0.21%	6,966,600
Dec 18, 2025	13.91	14.44	13.90	14.03	14.03	-0.50%	11,906,290
Dec 17, 2025	13.59	14.13	13.58	14.10	14.10	3.30%	13,126,600
Dec 16, 2025	13.73	13.86	13.45	13.65	13.65	-0.94%	8,323,701
Dec 15, 2025	13.88	14.03	13.73	13.78	13.78	-1.64%	6,038,499
Dec 12, 2025	13.95	14.11	13.80	14.01	14.01	0.86%	6,427,381
Dec 11, 2025	14.34	14.41	13.88	13.89	13.89	-3.14%	9,448,601
Dec 10, 2025	14.43	14.54	14.21	14.34	14.34	-1.44%	7,428,239
Dec 9, 2025	14.50	14.98	14.49	14.55	14.55	-	10,510,310
Dec 8, 2025	14.41	14.69	14.37	14.55	14.55	1.32%	7,563,000
Dec 5, 2025	14.14	14.40	13.96	14.36	14.36	1.20%	8,010,936
Dec 4, 2025	14.38	14.50	14.10	14.19	14.19	-1.46%	7,237,032
Dec 3, 2025	14.83	14.99	14.31	14.40	14.40	-3.03%	9,911,350
Dec 2, 2025	15.16	15.16	14.82	14.85	14.85	-2.17%	7,526,200
Dec 1, 2025	14.98	15.29	14.89	15.18	15.18	0.60%	9,463,449
Nov 28, 2025	14.90	15.20	14.81	15.09	15.09	0.67%	9,204,638
Nov 27, 2025	15.02	15.21	14.90	14.99	14.99	-0.13%	8,419,300
Nov 26, 2025	14.97	15.53	14.97	15.01	15.01	-0.53%	16,303,590
Nov 25, 2025	14.73	15.20	14.68	15.09	15.09	2.72%	14,225,460
Nov 24, 2025	14.25	14.78	14.07	14.69	14.69	3.89%	12,981,100
Nov 21, 2025	14.71	14.90	14.14	14.14	14.14	-4.85%	12,712,230
Nov 20, 2025	14.90	15.20	14.54	14.86	14.86	0.61%	11,193,960
Nov 19, 2025	15.26	15.26	14.71	14.77	14.77	-2.64%	10,808,800
Nov 18, 2025	15.17	15.30	15.02	15.17	15.17	-	9,660,944
Nov 17, 2025	14.77	15.20	14.77	15.17	15.17	2.36%	10,941,880
Nov 14, 2025	15.20	15.22	14.82	14.82	14.82	-3.52%	12,004,220
Nov 13, 2025	14.74	15.38	14.68	15.36	15.36	3.71%	16,074,540