Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.18	0.18	0.17	0.17	-	-9.19%	1,411,539
Apr 28, 2026	0.19	0.20	0.19	0.19	0.19	-2.55%	1,192,924
Apr 27, 2026	0.20	0.20	0.19	0.19	0.19	-2.59%	297,464
Apr 24, 2026	0.19	0.20	0.19	0.20	0.20	0.31%	1,045,534
Apr 23, 2026	0.20	0.20	0.19	0.20	0.20	0.46%	651,091
Apr 22, 2026	0.22	0.22	0.19	0.20	0.20	-9.82%	1,608,201
Apr 21, 2026	0.22	0.23	0.22	0.22	0.22	0.46%	827,105
Apr 20, 2026	0.21	0.22	0.21	0.22	0.22	2.86%	370,793
Apr 17, 2026	0.21	0.22	0.21	0.21	0.21	-1.22%	551,400
Apr 16, 2026	0.20	0.22	0.20	0.21	0.21	4.52%	1,090,896
Apr 15, 2026	0.21	0.21	0.19	0.20	0.20	-4.06%	1,990,248
Apr 14, 2026	0.22	0.24	0.21	0.21	0.21	-5.10%	2,355,605
Apr 13, 2026	0.21	0.23	0.21	0.22	0.22	1.55%	3,612,716
Apr 10, 2026	0.20	0.24	0.19	0.22	0.22	3.97%	7,112,752
Apr 9, 2026	0.21	0.35	0.19	0.21	0.21	20.09%	203,120,913
Apr 8, 2026	0.19	0.19	0.17	0.18	0.18	-2.76%	1,734,889
Apr 7, 2026	0.17	0.20	0.17	0.18	0.18	10.15%	2,905,225
Apr 6, 2026	0.16	0.17	0.15	0.16	0.16	-1.56%	835,484
Apr 2, 2026	0.16	0.17	0.16	0.17	0.17	-1.36%	1,063,336
Apr 1, 2026	0.17	0.18	0.16	0.17	0.17	-1.22%	829,101
Mar 31, 2026	0.16	0.18	0.16	0.17	0.17	3.81%	621,308
Mar 30, 2026	0.18	0.18	0.15	0.17	0.17	-5.55%	982,712
Mar 27, 2026	0.20	0.21	0.16	0.17	0.17	-18.65%	1,895,951
Mar 26, 2026	0.21	0.23	0.20	0.22	0.22	1.51%	1,626,302
Mar 25, 2026	0.29	0.29	0.20	0.21	0.21	-35.80%	3,506,343
Mar 24, 2026	0.34	0.44	0.30	0.33	0.33	9.93%	85,012,908
Mar 23, 2026	0.30	0.35	0.28	0.30	0.30	-0.66%	321,596
Mar 20, 2026	0.35	0.36	0.30	0.30	0.30	-13.61%	226,976
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