Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.86	0.95	0.76	0.91	-	9.36%	440,454
Jun 5, 2026	0.96	0.96	0.82	0.84	0.84	-13.21%	29,413
Jun 4, 2026	1.06	1.06	0.95	0.96	0.96	-10.04%	32,309
Jun 3, 2026	1.09	1.19	1.07	1.07	1.07	-2.73%	48,152
Jun 2, 2026	1.13	1.13	1.07	1.10	1.10	-0.90%	51,514
Jun 1, 2026	1.10	1.19	1.08	1.11	1.11	-1.77%	86,928
May 29, 2026	1.15	1.16	1.07	1.13	1.13	2.73%	64,698
May 28, 2026	0.93	1.18	0.93	1.10	1.10	13.40%	89,763
May 27, 2026	1.06	1.07	0.96	0.97	0.97	-8.49%	44,369
May 26, 2026	1.07	1.10	1.01	1.06	1.06	0.95%	56,666
May 22, 2026	0.92	1.24	0.92	1.05	1.05	5.37%	205,606
May 21, 2026	1.00	1.08	0.78	1.00	1.00	-11.03%	216,268
May 20, 2026	1.61	1.61	1.10	1.12	1.12	-44.28%	756,803
May 19, 2026	1.99	2.10	1.85	2.01	2.01	-8.73%	442,075
May 18, 2026	1.99	2.85	1.76	2.20	2.20	18.88%	434,602
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
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	-2.55%	80,085
Apr 27, 2026	2.96	3.06	2.88	2.88	2.88	-2.59%	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	0.46%	43,827
Apr 22, 2026	3.26	3.29	2.85	2.94	2.94	-9.82%	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	10.15%	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	-1.36%	72,831
Apr 1, 2026	2.62	2.69	2.47	2.54	2.54	-1.22%	56,131
Mar 31, 2026	2.45	2.67	2.44	2.57	2.57	3.81%	41,833
Mar 30, 2026	2.68	2.68	2.25	2.48	2.48	-5.55%	68,140
Mar 27, 2026	3.04	3.22	2.42	2.62	2.62	-18.65%	129,888