Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	13.00	13.47	12.72	12.88	12.88	1.02%	31,977,980
Aug 12, 2026	12.50	12.81	12.39	12.75	12.75	-0.31%	22,058,300
Aug 11, 2026	12.64	13.13	12.09	12.79	12.79	4.07%	35,245,700
Aug 10, 2026	12.52	12.66	12.09	12.29	12.29	-4.73%	24,832,320
Aug 7, 2026	12.82	13.11	12.42	12.90	12.90	1.18%	15,397,820
Aug 6, 2026	12.77	12.95	12.54	12.75	12.75	-1.16%	14,037,128
Aug 5, 2026	12.46	13.00	12.42	12.90	12.90	2.54%	16,862,941
Aug 4, 2026	12.29	12.60	12.10	12.58	12.58	4.05%	14,909,055
Aug 3, 2026	11.65	12.10	11.63	12.09	12.09	3.07%	14,240,478
Jul 31, 2026	11.63	12.03	11.52	11.73	11.73	5.87%	20,033,903
Jul 30, 2026	11.59	11.69	11.05	11.08	11.08	-5.54%	15,969,152
Jul 29, 2026	11.99	12.01	11.41	11.73	11.73	-1.59%	16,316,655
Jul 28, 2026	12.23	12.40	11.88	11.92	11.92	-4.64%	14,684,700
Jul 27, 2026	12.04	12.50	11.94	12.50	12.50	3.39%	13,564,250
Jul 24, 2026	12.32	12.48	12.07	12.09	12.09	-4.05%	11,648,195
Jul 23, 2026	12.81	13.20	12.43	12.60	12.60	-1.72%	18,350,800
Jul 22, 2026	12.66	13.37	12.63	12.82	12.82	-1.00%	22,232,687
Jul 21, 2026	12.54	12.95	11.41	12.95	12.95	3.19%	29,777,343
Jul 20, 2026	13.54	13.88	12.09	12.55	12.55	-5.64%	29,735,429
Jul 17, 2026	15.27	15.33	13.22	13.30	13.30	-13.75%	37,834,412
Jul 16, 2026	15.00	15.57	14.80	15.42	15.42	0.98%	23,110,940
Jul 15, 2026	15.80	16.05	15.08	15.27	15.27	-3.05%	20,182,627
Jul 14, 2026	15.97	16.30	14.83	15.75	15.75	-0.32%	28,726,504
Jul 13, 2026	16.70	17.18	15.73	15.80	15.80	-6.56%	30,085,596
Jul 10, 2026	15.83	17.74	15.75	16.91	16.91	5.42%	56,620,487
Jul 9, 2026	15.42	16.39	14.60	16.04	16.04	5.25%	34,429,890
Jul 8, 2026	14.95	15.39	14.60	15.24	15.24	2.63%	23,463,590
Jul 7, 2026	15.78	15.78	14.75	14.85	14.85	-5.89%	25,721,631