Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	14.85	16.56	14.70	15.78	15.78	6.48%	38,379,626
Jul 3, 2026	14.67	15.28	14.55	14.82	14.82	1.58%	17,696,766
Jul 2, 2026	14.97	15.24	14.55	14.59	14.59	-4.08%	20,602,214
Jul 1, 2026	15.41	15.72	15.04	15.21	15.21	-1.23%	21,611,972
Jun 30, 2026	14.89	15.64	14.55	15.40	15.40	3.98%	18,666,824
Jun 29, 2026	15.38	15.79	14.60	14.81	14.81	-4.57%	21,044,499
Jun 26, 2026	16.30	16.30	15.45	15.52	15.52	-5.65%	25,245,331
Jun 25, 2026	16.93	17.40	16.34	16.45	16.45	-2.78%	25,738,301
Jun 24, 2026	17.14	17.15	16.32	16.92	16.92	-0.35%	26,225,753
Jun 23, 2026	17.26	18.15	16.86	16.98	16.98	-1.11%	38,116,261
Jun 22, 2026	17.43	17.63	16.75	17.17	17.17	-1.09%	27,109,998
Jun 18, 2026	17.35	18.01	17.32	17.36	17.36	-0.29%	29,996,810
Jun 17, 2026	16.75	17.48	16.68	17.41	17.41	1.69%	36,506,750
Jun 16, 2026	15.82	17.44	15.82	17.12	17.12	11.17%	53,396,810
Jun 15, 2026	14.88	15.45	14.80	15.40	15.40	4.34%	18,889,840
Jun 12, 2026	14.70	14.85	14.54	14.76	14.76	2.79%	16,220,769
Jun 11, 2026	14.60	14.83	14.25	14.36	14.36	-2.91%	15,688,999
Jun 10, 2026	15.19	15.49	14.67	14.79	14.79	-3.33%	18,527,404
Jun 9, 2026	14.81	15.34	14.65	15.30	15.30	4.58%	21,244,409
Jun 8, 2026	15.31	15.59	14.51	14.63	14.63	-7.87%	25,918,426
Jun 5, 2026	15.61	16.39	15.46	15.88	15.88	0.57%	31,255,180
Jun 4, 2026	15.61	16.15	15.55	15.79	15.79	0.06%	29,252,306
Jun 3, 2026	15.71	16.78	15.36	15.78	15.78	7.57%	56,972,373
Jun 2, 2026	14.92	15.08	14.24	14.67	14.67	-1.54%	18,658,916
Jun 1, 2026	15.08	15.36	14.88	14.90	14.90	-0.80%	14,650,422
May 29, 2026	16.11	16.24	14.90	15.02	15.02	-6.48%	23,843,740
May 28, 2026	16.13	16.28	15.62	16.06	16.06	0.12%	19,402,130
May 27, 2026	16.59	16.92	15.91	16.04	16.04	-3.61%	21,636,411
May 26, 2026	17.17	17.25	16.20	16.64	16.64	-4.20%	26,127,408
May 25, 2026	18.13	18.29	17.16	17.37	17.37	-3.55%	29,461,590
May 22, 2026	17.59	18.10	17.32	18.01	18.01	3.45%	31,494,200
May 21, 2026	19.10	19.20	17.38	17.41	17.41	-8.51%	55,047,151
May 20, 2026	18.58	19.40	18.46	19.03	19.03	1.49%	41,380,434
May 19, 2026	18.33	18.84	17.92	18.75	18.75	1.24%	28,389,002
May 18, 2026	18.14	19.10	18.14	18.52	18.52	0.49%	28,981,536
May 15, 2026	19.09	19.22	18.22	18.43	18.43	-3.05%	48,641,626
May 14, 2026	20.20	20.98	19.01	19.01	19.01	-2.31%	81,393,113
May 13, 2026	18.41	19.53	18.41	19.46	19.46	3.40%	61,204,933
May 12, 2026	18.30	19.35	18.30	18.82	18.82	2.23%	61,230,910
May 11, 2026	18.67	18.76	18.23	18.41	18.41	-0.22%	36,317,737
May 8, 2026	18.20	18.56	18.00	18.45	18.45	-0.16%	34,954,385
May 7, 2026	18.19	18.48	18.06	18.48	18.48	2.61%	45,655,580
May 6, 2026	17.76	18.24	17.70	18.01	18.01	2.56%	37,190,135
Apr 30, 2026	17.40	17.75	16.56	17.56	17.56	-	33,456,288
Apr 29, 2026	17.47	17.93	17.35	17.56	17.56	-0.40%	24,005,861