Yimutian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.97	2.09	1.71	1.75	1.75	-11.17%	132,290
Sep 25, 2025	2.01	2.13	1.88	1.97	1.97	-1.99%	74,185
Sep 24, 2025	2.17	2.17	2.01	2.01	2.01	-2.90%	86,512
Sep 23, 2025	2.14	2.25	2.07	2.07	2.07	-3.27%	39,562
Sep 22, 2025	2.18	2.22	2.11	2.14	2.14	-4.89%	47,319
Sep 19, 2025	2.29	2.29	2.07	2.25	2.25	-1.75%	66,796
Sep 18, 2025	2.19	2.29	2.18	2.29	2.29	0.88%	115,908
Sep 17, 2025	2.39	2.39	2.16	2.27	2.27	-0.87%	58,708
Sep 16, 2025	2.11	2.32	2.05	2.29	2.29	8.53%	55,366
Sep 15, 2025	2.16	2.22	2.03	2.11	2.11	-3.43%	74,898
Sep 12, 2025	2.21	2.29	2.13	2.19	2.19	-1.13%	42,432
Sep 11, 2025	2.30	2.32	2.19	2.21	2.21	-3.91%	85,007
Sep 10, 2025	2.15	2.40	2.15	2.30	2.30	6.48%	541,301
Sep 9, 2025	2.02	2.23	2.02	2.16	2.16	3.85%	187,444
Sep 8, 2025	2.12	2.19	2.00	2.08	2.08	-0.95%	109,939
Sep 5, 2025	2.11	2.23	2.08	2.10	2.10	1.45%	47,126
Sep 4, 2025	2.22	2.31	2.07	2.07	2.07	-10.00%	281,677
Sep 3, 2025	2.33	2.40	2.25	2.30	2.30	0.88%	714,153
Sep 2, 2025	2.35	2.41	2.16	2.28	2.28	-3.39%	86,812
Aug 29, 2025	2.45	2.45	2.30	2.36	2.36	-3.67%	54,398
Aug 28, 2025	2.43	2.51	2.36	2.45	2.45	-	114,940
Aug 27, 2025	2.59	2.59	2.33	2.45	2.45	-5.33%	39,278
Aug 26, 2025	2.40	2.60	2.26	2.59	2.59	10.60%	149,804
Aug 25, 2025	2.45	2.45	2.15	2.34	2.34	-4.88%	160,387
Aug 22, 2025	2.45	2.60	2.38	2.46	2.46	3.36%	214,099
Aug 21, 2025	2.37	2.65	2.22	2.38	2.38	6.73%	343,724
Aug 20, 2025	2.22	2.47	2.06	2.23	2.23	-20.36%	293,188