Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	1.99	2.10	1.85	1.95	-	-11.44%	85,700
May 18, 2026	1.99	2.85	1.76	2.20	2.20	18.90%	434,602
May 15, 2026	2.00	2.13	1.80	1.85	1.85	-9.88%	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	5.40%	39,942
May 12, 2026	2.03	2.15	2.03	2.09	2.09	-0.38%	27,590
May 11, 2026	2.26	2.28	2.10	2.10	2.10	-2.82%	24,956
May 8, 2026	2.08	2.24	2.04	2.16	2.16	0.32%	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
May 5, 2026	2.34	2.37	2.28	2.28	2.28	-2.44%	35,958
May 4, 2026	2.46	2.46	2.27	2.34	2.34	2.09%	28,173
May 1, 2026	2.43	2.47	2.28	2.29	2.29	-9.59%	33,805
Apr 30, 2026	2.49	2.62	2.48	2.54	2.53	1.20%	12,768
Apr 29, 2026	2.70	2.73	2.49	2.51	2.50	-10.79%	124,893
Apr 28, 2026	2.88	2.96	2.80	2.81	2.81	-2.53%	80,085
Apr 27, 2026	2.96	3.06	2.88	2.88	2.88	-2.60%	19,965
Apr 24, 2026	2.87	2.99	2.85	2.96	2.96	0.31%	72,416
Apr 23, 2026	2.94	2.97	2.79	2.95	2.95	0.48%	43,827
Apr 22, 2026	3.26	3.29	2.85	2.94	2.94	-9.83%	107,306
Apr 21, 2026	3.27	3.50	3.26	3.26	3.25	0.46%	55,253
Apr 20, 2026	3.17	3.31	3.17	3.24	3.24	2.86%	25,643
Apr 17, 2026	3.19	3.25	3.15	3.15	3.15	-1.22%	38,804
Apr 16, 2026	3.07	3.26	3.07	3.19	3.19	4.52%	76,469
Apr 15, 2026	3.11	3.22	2.90	3.05	3.05	-4.06%	133,079
Apr 14, 2026	3.25	3.53	3.10	3.18	3.18	-5.10%	157,040
Apr 13, 2026	3.08	3.52	3.08	3.35	3.35	1.55%	240,847
Apr 10, 2026	2.94	3.60	2.85	3.30	3.30	3.97%	477,584
Apr 9, 2026	3.17	5.22	2.87	3.17	3.17	20.09%	13,655,891
Apr 8, 2026	2.78	2.85	2.51	2.64	2.64	-2.76%	498,257
Apr 7, 2026	2.52	3.00	2.51	2.72	2.72	10.17%	195,622
Apr 6, 2026	2.42	2.54	2.32	2.47	2.47	-1.56%	58,097
Apr 2, 2026	2.46	2.57	2.40	2.51	2.51	-1.38%	72,831
Apr 1, 2026	2.62	2.69	2.47	2.54	2.54	-1.21%	56,131
Mar 31, 2026	2.45	2.67	2.44	2.57	2.57	3.79%	41,833
Mar 30, 2026	2.68	2.68	2.25	2.48	2.48	-5.53%	68,140
Mar 27, 2026	3.04	3.22	2.42	2.62	2.62	-18.67%	129,888
Mar 26, 2026	3.10	3.45	2.93	3.23	3.22	1.51%	109,149
Mar 25, 2026	4.42	4.42	3.00	3.18	3.18	-35.79%	587,828
Mar 24, 2026	5.12	6.56	4.56	4.95	4.95	9.93%	5,724,683
Mar 23, 2026	4.54	5.32	4.21	4.50	4.50	-0.66%	21,441
Mar 20, 2026	5.25	5.47	4.52	4.53	4.53	-13.61%	15,212
Mar 19, 2026	6.33	6.64	4.95	5.25	5.25	-15.50%	14,894
Mar 18, 2026	6.79	7.50	6.21	6.21	6.21	-8.65%	9,849
Mar 17, 2026	6.75	7.50	6.60	6.80	6.79	2.12%	11,610
Mar 16, 2026	6.60	8.45	6.60	6.65	6.65	0.82%	13,099
Mar 13, 2026	6.74	7.24	6.27	6.60	6.60	-1.79%	5,479
Mar 12, 2026	8.18	8.18	6.15	6.72	6.72	-17.86%	13,102
Mar 11, 2026	8.43	8.94	7.96	8.18	8.18	-2.99%	7,200
Mar 10, 2026	9.60	10.77	8.25	8.43	8.43	-12.16%	12,052