Skip to main content
logo
Yimikang Tech.Group Co., Ltd. (SHE:300249)
China flag China · Delayed Price · Currency is CNY
18.01
+0.60 (3.45%)
May 22, 2026, 3:04 PM CST

Yimikang Tech.Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.5918.1017.3218.02-3.50%26,373,105
May 21, 202619.1019.2017.3817.4117.41-8.51%55,047,151
May 20, 202618.5819.4018.4619.0319.031.49%41,380,434
May 19, 202618.3318.8417.9218.7518.751.24%28,389,002
May 18, 202618.1419.1018.1418.5218.520.49%28,981,536
May 15, 202619.0919.2218.2218.4318.43-3.05%48,641,626
May 14, 202620.2020.9819.0119.0119.01-2.31%81,393,113
May 13, 202618.4119.5318.4119.4619.463.40%61,204,933
May 12, 202618.3019.3518.3018.8218.822.23%61,230,910
May 11, 202618.6718.7618.2318.4118.41-0.22%36,317,737
May 8, 202618.2018.5618.0018.4518.45-0.16%34,954,385
May 7, 202618.1918.4818.0618.4818.482.61%45,655,580
May 6, 202617.7618.2417.7018.0118.012.56%37,190,135
Apr 30, 202617.4017.7516.5617.5617.56-33,456,288
Apr 29, 202617.4717.9317.3517.5617.56-0.40%24,005,861
Apr 28, 202617.4117.9717.1817.6317.630.28%31,338,700
Apr 27, 202617.7917.8417.2017.5817.58-0.40%20,110,716
Apr 24, 202617.9018.0817.3217.6517.65-1.89%23,648,114
Apr 23, 202618.1118.4517.8117.9917.99-1.48%31,871,543
Apr 22, 202617.9918.3217.4618.2618.260.83%38,599,730
Apr 21, 202617.8118.1917.6218.1118.11-2.00%35,795,170
Apr 20, 202617.9718.5017.7218.4818.483.53%50,027,340
Apr 17, 202617.8218.1917.6617.8517.85-1.38%29,580,177
Apr 16, 202617.3418.2517.3418.1018.104.38%37,915,994
Apr 15, 202617.6817.8617.2817.3417.34-2.75%24,964,407
Apr 14, 202617.5118.0917.5117.8317.833.30%33,418,687
Apr 13, 202616.7517.6516.7317.2617.262.31%29,475,500
Apr 10, 202617.1717.5016.8616.8716.87-1.00%28,195,040
Apr 9, 202616.8117.1216.6017.0417.040.47%29,527,090
Apr 8, 202615.8017.0515.7716.9616.9611.58%45,631,160
Apr 7, 202615.3515.6115.1115.2015.20-0.98%18,345,790
Apr 3, 202615.5815.7415.2115.3515.35-0.71%22,838,460
Apr 2, 202616.4216.4615.2915.4615.46-6.76%32,177,940
Apr 1, 202616.6017.1316.3716.5816.582.92%27,806,050
Mar 31, 202616.6516.9216.0916.1116.11-4.11%21,630,180
Mar 30, 202616.0016.9315.6316.8016.802.56%28,453,580
Mar 27, 202615.9716.6515.7316.3816.38-0.43%24,324,300
Mar 26, 202617.4417.5816.3416.4516.45-6.53%32,927,340
Mar 25, 202617.0818.2617.0817.6017.603.47%42,234,330
Mar 24, 202617.0017.3316.1317.0117.012.41%40,010,590
Mar 23, 202617.3417.8816.4316.6116.61-6.05%35,178,560
Mar 20, 202618.4318.7217.6017.6817.68-3.91%33,263,860
Mar 19, 202618.4819.0318.2618.4018.40-2.70%48,072,310
Mar 18, 202616.8319.2416.8318.9118.9113.51%80,733,620
Mar 17, 202617.8817.9016.5516.6616.66-6.82%34,765,230
Mar 16, 202617.3017.9716.9617.8817.882.52%31,607,600
Mar 13, 202618.0218.1617.1517.4417.44-5.53%35,496,180
Mar 12, 202618.7318.7517.8218.4618.46-1.65%35,449,980
Mar 11, 202618.8019.5218.5118.7718.77-1.16%49,931,780
Mar 10, 202618.6519.1718.5518.9918.991.93%46,206,160