Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.42	0.44	0.33	0.35	0.35	-15.49%	223,423
Mar 18, 2026	0.45	0.50	0.41	0.41	0.41	-8.65%	146,973
Mar 17, 2026	0.45	0.50	0.44	0.45	0.45	2.12%	174,152
Mar 16, 2026	0.44	0.56	0.44	0.44	0.44	0.82%	196,131
Mar 13, 2026	0.45	0.48	0.42	0.44	0.44	-1.79%	77,299
Mar 12, 2026	0.55	0.55	0.41	0.45	0.45	-17.86%	189,874
Mar 11, 2026	0.56	0.60	0.53	0.55	0.55	-2.99%	108,001
Mar 10, 2026	0.64	0.72	0.55	0.56	0.56	-12.16%	180,786
Mar 9, 2026	0.57	0.73	0.57	0.64	0.64	15.52%	324,085
Mar 6, 2026	0.57	0.61	0.53	0.55	0.55	-1.30%	71,539
Mar 5, 2026	0.61	0.63	0.56	0.56	0.56	-1.08%	59,204
Mar 4, 2026	0.57	0.60	0.56	0.57	0.57	-0.56%	101,953
Mar 3, 2026	0.59	0.60	0.55	0.57	0.57	-2.84%	43,360
Mar 2, 2026	0.55	0.60	0.55	0.59	0.59	6.13%	172,681
Feb 27, 2026	0.61	0.66	0.53	0.55	0.55	-7.78%	282,925
Feb 26, 2026	0.62	0.68	0.60	0.60	0.60	-4.53%	59,410
Feb 25, 2026	0.68	0.78	0.55	0.63	0.63	-0.24%	526,730
Feb 24, 2026	0.85	0.87	0.63	0.63	0.63	-27.57%	269,423
Feb 23, 2026	0.90	0.96	0.86	0.87	0.87	1.16%	285,292
Feb 20, 2026	0.88	1.06	0.84	0.86	0.86	-7.92%	164,886
Feb 19, 2026	0.94	1.06	0.93	0.93	0.93	-	55,905
Feb 18, 2026	1.17	1.22	0.93	0.93	0.93	-17.35%	55,507
Feb 17, 2026	1.03	1.24	1.02	1.13	1.13	3.67%	244,891
Feb 13, 2026	0.86	1.19	0.86	1.09	1.09	23.54%	607,971
Feb 12, 2026	1.02	1.19	0.85	0.88	0.88	-15.97%	781,591
Feb 11, 2026	1.23	1.26	1.02	1.05	1.05	-12.50%	712,162
Feb 10, 2026	1.51	1.51	1.20	1.20	1.20	-20.00%	691,370
Feb 9, 2026	1.61	1.72	1.49	1.50	1.50	-8.54%	719,870
Feb 6, 2026	1.78	1.84	1.64	1.64	1.64	-8.69%	331,998
Feb 5, 2026	1.75	1.80	1.68	1.80	1.80	1.70%	523,877
Feb 4, 2026	1.82	1.82	1.66	1.77	1.77	-2.43%	473,869
Feb 3, 2026	1.78	1.89	1.72	1.81	1.81	-0.88%	456,762
Feb 2, 2026	1.64	1.83	1.61	1.83	1.83	8.69%	277,960
Jan 30, 2026	1.70	1.78	1.64	1.68	1.68	-3.72%	78,776
Jan 29, 2026	1.75	1.79	1.71	1.75	1.75	-0.85%	162,563
Jan 28, 2026	1.86	1.86	1.74	1.76	1.76	-1.68%	238,797
Jan 27, 2026	1.74	1.81	1.65	1.79	1.79	3.83%	240,798
Jan 26, 2026	1.76	1.90	1.72	1.72	1.72	-9.74%	87,307
Jan 23, 2026	1.95	2.05	1.91	1.91	1.91	-1.80%	99,030
Jan 22, 2026	2.02	2.09	1.94	1.95	1.95	-4.47%	129,540
Jan 21, 2026	1.88	2.05	1.86	2.04	2.04	8.88%	168,414
Jan 20, 2026	1.62	1.88	1.62	1.87	1.87	9.36%	263,224
Jan 16, 2026	1.78	1.80	1.61	1.71	1.71	-	89,543
Jan 15, 2026	1.91	2.02	1.66	1.71	1.71	-4.47%	87,586
Jan 14, 2026	1.89	2.02	1.78	1.79	1.79	-10.05%	119,277
Jan 13, 2026	2.05	2.12	1.91	1.99	1.99	-5.24%	264,173
Jan 12, 2026	2.10	2.22	2.03	2.10	2.10	1.94%	135,511
Jan 9, 2026	1.91	2.09	1.91	2.06	2.06	4.57%	119,570
Jan 8, 2026	1.88	2.00	1.88	1.97	1.97	7.07%	135,761
Jan 7, 2026	1.82	1.96	1.77	1.84	1.84	4.25%	82,789