Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.02	11.07	10.50	10.50	10.50	-3.85%	8,815,860
Oct 29, 2026	11.16	11.27	10.91	10.92	10.92	-1.44%	8,847,088
Oct 28, 2026	11.21	11.22	10.86	11.08	11.08	3.65%	9,043,857
Oct 27, 2026	11.24	11.35	10.68	10.69	10.69	-4.55%	7,463,478
Oct 26, 2026	11.35	11.40	11.10	11.20	11.20	-2.86%	8,594,300
Oct 23, 2026	11.02	11.54	10.63	11.53	11.53	0.52%	16,708,237
Oct 22, 2026	11.86	12.30	11.42	11.47	11.47	-0.43%	18,497,556
Oct 21, 2026	11.55	11.72	11.47	11.52	11.52	0.17%	5,193,324
Oct 20, 2026	11.35	11.64	11.29	11.50	11.50	1.59%	5,954,559
Oct 19, 2026	11.27	11.41	11.13	11.32	11.32	-0.35%	5,534,613
Oct 16, 2026	11.63	11.71	11.28	11.36	11.36	-0.70%	6,371,582
Oct 15, 2026	11.42	11.75	11.40	11.44	11.44	-3.87%	8,050,997
Oct 14, 2026	11.99	12.20	11.82	11.90	11.90	-1.00%	8,012,227
Oct 13, 2026	11.85	12.15	11.53	12.02	12.02	0.25%	9,049,700
Oct 12, 2026	11.95	12.15	11.86	11.99	11.99	0.08%	8,952,600
Oct 9, 2026	12.04	12.05	11.31	11.98	11.98	-0.91%	11,475,410
Oct 8, 2026	12.51	12.61	11.92	12.09	12.09	-2.34%	8,744,472
Sep 30, 2026	12.70	12.83	12.36	12.38	12.38	-2.13%	7,173,874
Sep 29, 2026	12.51	12.76	12.45	12.65	12.65	0.80%	6,089,439
Sep 28, 2026	13.30	13.35	12.48	12.55	12.55	-5.71%	11,311,190
Sep 24, 2026	13.48	13.63	13.31	13.31	13.31	-1.70%	7,471,225
Sep 23, 2026	13.50	13.76	13.42	13.54	13.54	0.22%	10,472,097
Sep 22, 2026	13.79	13.80	13.44	13.51	13.51	-1.31%	11,279,530
Sep 21, 2026	13.45	13.80	13.41	13.69	13.69	1.63%	13,529,690
Sep 18, 2026	13.77	13.87	13.27	13.47	13.47	1.89%	15,918,870
Sep 17, 2026	13.01	13.37	12.99	13.22	13.22	1.07%	12,580,972
Sep 16, 2026	12.74	13.19	12.50	13.08	13.08	3.24%	11,753,270
Sep 15, 2026	12.85	13.02	12.67	12.67	12.67	-1.40%	8,166,700
Sep 14, 2026	12.70	12.95	12.59	12.85	12.85	0.78%	7,493,820
Sep 11, 2026	12.80	12.97	12.47	12.75	12.75	-2.22%	11,859,466
Sep 10, 2026	13.10	13.28	12.99	13.04	13.04	-1.81%	9,721,205
Sep 9, 2026	13.43	13.45	13.12	13.28	13.28	-0.23%	11,052,070
Sep 8, 2026	13.47	13.59	13.26	13.31	13.31	-1.70%	12,796,940
Sep 7, 2026	13.50	13.67	13.26	13.54	13.54	0.74%	13,801,412
Sep 4, 2026	13.96	14.06	13.36	13.44	13.44	-4.41%	25,593,946
Sep 3, 2026	13.92	14.19	13.61	14.06	14.06	2.85%	27,540,415
Sep 2, 2026	13.46	13.95	13.45	13.67	13.67	-0.36%	16,282,970
Sep 1, 2026	13.74	13.79	13.39	13.72	13.72	-0.15%	19,315,300
Aug 31, 2026	12.71	13.80	12.71	13.74	13.74	5.69%	27,776,920
Aug 28, 2026	13.24	13.40	12.99	13.00	13.00	-2.03%	17,516,858
Aug 27, 2026	12.81	13.32	12.80	13.27	13.27	3.19%	18,613,950
Aug 26, 2026	13.05	13.29	12.73	12.86	12.86	-1.46%	13,774,962
Aug 25, 2026	12.36	13.13	12.30	13.05	13.05	3.49%	18,540,770
Aug 24, 2026	13.04	13.06	12.35	12.61	12.61	-1.56%	13,172,600
Aug 21, 2026	12.51	13.12	12.25	12.81	12.81	1.10%	16,621,800
Aug 20, 2026	12.60	12.80	12.28	12.67	12.67	2.34%	12,589,913
Aug 19, 2026	12.92	12.93	12.31	12.38	12.38	-6.07%	16,848,005
Aug 18, 2026	13.38	13.50	12.88	13.18	13.18	-2.59%	23,657,430
Aug 17, 2026	13.00	13.54	12.95	13.53	13.53	4.08%	27,442,300
Aug 14, 2026	12.95	13.08	12.69	13.00	13.00	0.93%	22,662,720