Yimikang Tech.Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	17.41	17.97	17.18	17.63	17.63	0.28%	31,338,700
Apr 27, 2026	17.79	17.84	17.20	17.58	17.58	-0.40%	20,110,716
Apr 24, 2026	17.90	18.08	17.32	17.65	17.65	-1.89%	23,648,114
Apr 23, 2026	18.11	18.45	17.81	17.99	17.99	-1.48%	31,871,543
Apr 22, 2026	17.99	18.32	17.46	18.26	18.26	0.83%	38,599,730
Apr 21, 2026	17.81	18.19	17.62	18.11	18.11	-2.00%	35,795,170
Apr 20, 2026	17.97	18.50	17.72	18.48	18.48	3.53%	50,027,340
Apr 17, 2026	17.82	18.19	17.66	17.85	17.85	-1.38%	29,580,177
Apr 16, 2026	17.34	18.25	17.34	18.10	18.10	4.38%	37,915,994
Apr 15, 2026	17.68	17.86	17.28	17.34	17.34	-2.75%	24,964,407
Apr 14, 2026	17.51	18.09	17.51	17.83	17.83	3.30%	33,418,687
Apr 13, 2026	16.75	17.65	16.73	17.26	17.26	2.31%	29,475,500
Apr 10, 2026	17.17	17.50	16.86	16.87	16.87	-1.00%	28,195,040
Apr 9, 2026	16.81	17.12	16.60	17.04	17.04	0.47%	29,527,090
Apr 8, 2026	15.80	17.05	15.77	16.96	16.96	11.58%	45,631,160
Apr 7, 2026	15.35	15.61	15.11	15.20	15.20	-0.98%	18,345,790
Apr 3, 2026	15.58	15.74	15.21	15.35	15.35	-0.71%	22,838,460
Apr 2, 2026	16.42	16.46	15.29	15.46	15.46	-6.76%	32,177,940
Apr 1, 2026	16.60	17.13	16.37	16.58	16.58	2.92%	27,806,050
Mar 31, 2026	16.65	16.92	16.09	16.11	16.11	-4.11%	21,630,180