Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.45	0.48	0.41	0.44	0.44	-6.03%	60,275
Jul 16, 2026	0.46	0.47	0.44	0.46	0.46	1.45%	25,701
Jul 15, 2026	0.45	0.48	0.44	0.46	0.46	1.24%	110,634
Jul 14, 2026	0.47	0.49	0.44	0.45	0.45	-6.86%	116,839
Jul 13, 2026	0.46	0.52	0.45	0.48	0.48	-3.18%	251,467
Jul 10, 2026	0.50	0.56	0.46	0.50	0.50	-3.45%	14,040,528
Jul 9, 2026	0.52	0.57	0.51	0.52	0.52	-0.51%	31,736
Jul 8, 2026	0.53	0.54	0.51	0.52	0.52	-7.98%	28,041
Jul 7, 2026	0.65	0.65	0.56	0.57	0.57	-0.96%	48,098
Jul 6, 2026	0.57	0.58	0.56	0.57	0.57	1.96%	17,901
Jul 2, 2026	0.55	0.58	0.52	0.56	0.56	1.73%	25,037
Jul 1, 2026	0.60	0.60	0.53	0.55	0.55	4.34%	41,380
Jun 30, 2026	0.53	0.57	0.52	0.53	0.53	-9.95%	49,106
Jun 29, 2026	0.55	0.59	0.53	0.59	0.59	6.55%	134,252
Jun 26, 2026	0.51	0.55	0.51	0.55	0.55	-1.73%	44,731
Jun 25, 2026	0.59	0.60	0.52	0.56	0.56	-5.49%	199,637
Jun 24, 2026	0.56	0.62	0.51	0.59	0.59	7.62%	309,912
Jun 23, 2026	0.52	0.58	0.50	0.55	0.55	6.86%	237,016
Jun 22, 2026	0.46	0.52	0.43	0.51	0.51	14.45%	173,110
Jun 18, 2026	0.48	0.48	0.40	0.45	0.45	-6.08%	298,058
Jun 17, 2026	0.44	0.53	0.40	0.48	0.48	3.61%	1,550,870
Jun 16, 2026	0.52	0.54	0.45	0.46	0.46	-16.54%	583,350
Jun 15, 2026	0.58	0.60	0.52	0.55	0.55	-11.79%	487,558
Jun 12, 2026	0.62	0.67	0.59	0.63	0.63	-4.14%	583,694
Jun 11, 2026	0.67	0.75	0.61	0.66	0.66	-14.00%	1,044,617
Jun 10, 2026	0.79	0.98	0.71	0.76	0.76	-6.89%	12,020,706
Jun 9, 2026	0.85	0.91	0.71	0.82	0.82	-6.21%	472,916
Jun 8, 2026	0.79	0.97	0.70	0.87	0.87	4.41%	621,133
Jun 5, 2026	0.96	0.96	0.82	0.84	0.84	-13.21%	32,591
Jun 4, 2026	1.06	1.06	0.95	0.96	0.96	-10.04%	35,028
Jun 3, 2026	1.09	1.19	1.07	1.07	1.07	-2.73%	49,211
Jun 2, 2026	1.13	1.13	1.07	1.10	1.10	-0.90%	53,351
Jun 1, 2026	1.10	1.19	1.08	1.11	1.11	-1.77%	95,388
May 29, 2026	1.15	1.16	1.07	1.13	1.13	2.73%	64,845
May 28, 2026	0.93	1.18	0.93	1.10	1.10	13.40%	106,008
May 27, 2026	1.06	1.07	0.96	0.97	0.97	-8.49%	44,481
May 26, 2026	1.07	1.10	1.01	1.06	1.06	0.95%	57,173
May 22, 2026	0.92	1.24	0.92	1.05	1.05	5.37%	225,134
May 21, 2026	1.00	1.08	0.78	1.00	1.00	-11.03%	226,001
May 20, 2026	1.61	1.61	1.10	1.12	1.12	-44.28%	875,896
May 19, 2026	1.99	2.10	1.85	2.01	2.01	-8.73%	490,392
May 18, 2026	1.99	2.85	1.76	2.20	2.20	18.88%	444,250
May 15, 2026	2.00	2.13	1.80	1.85	1.85	-9.85%	81,790
May 14, 2026	2.14	2.36	2.04	2.06	2.05	-6.80%	99,409
May 13, 2026	2.00	2.27	2.00	2.21	2.20	5.38%	39,942
May 12, 2026	2.03	2.15	2.03	2.09	2.09	-0.36%	27,590
May 11, 2026	2.26	2.28	2.10	2.10	2.10	-2.85%	24,956
May 8, 2026	2.08	2.24	2.04	2.16	2.16	0.35%	35,694
May 7, 2026	2.25	2.28	2.03	2.15	2.15	0.42%	50,909
May 6, 2026	2.25	2.29	2.12	2.15	2.14	-6.04%	46,941