Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.28	0.31	0.25	0.28	-	-20.66%	75,800,519
Aug 7, 2026	0.35	0.37	0.33	0.35	0.35	-3.20%	312,858
Aug 6, 2026	0.36	0.39	0.29	0.36	0.36	-17.24%	1,238,302
Aug 5, 2026	0.42	0.50	0.34	0.43	0.43	-1.14%	5,269,323
Aug 4, 2026	0.37	0.44	0.36	0.44	0.44	16.52%	223,437
Aug 3, 2026	0.33	0.38	0.32	0.38	0.38	10.80%	229,400
Jul 31, 2026	0.31	0.34	0.30	0.34	0.34	3.03%	104,966
Jul 30, 2026	0.31	0.33	0.31	0.33	0.33	2.55%	67,274
Jul 29, 2026	0.31	0.33	0.30	0.32	0.32	0.53%	35,278
Jul 28, 2026	0.32	0.33	0.30	0.32	0.32	-4.59%	178,687
Jul 27, 2026	0.29	0.34	0.27	0.34	0.34	12.17%	834,590
Jul 24, 2026	0.42	0.45	0.27	0.30	0.30	-28.04%	6,341,848
Jul 23, 2026	0.47	0.49	0.40	0.42	0.42	-10.47%	353,560
Jul 22, 2026	0.47	0.51	0.43	0.46	0.46	-2.72%	311,113
Jul 21, 2026	0.45	0.50	0.43	0.48	0.48	0.59%	177,067
Jul 20, 2026	0.45	0.50	0.43	0.47	0.47	9.01%	211,002
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