Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Yimutian Inc. (YMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.166 0.1695 0.1616 0.1671 87,743
2nd Apr 2026 (Thu) 0.166 0.1695 0.1616 0.1671 87,743
1st Apr 2026 (Wed) 0.1754 0.1754 0.1646 0.1694 51,234
31st Mar 2026 (Tue) 0.165 0.1778 0.165 0.1715 52,014
30th Mar 2026 (Mon) 0.1722 0.1784 0.153 0.1652 24,401
27th Mar 2026 (Fri) 0.2016 0.2051 0.161 0.1749 132,917
26th Mar 2026 (Thu) 0.2067 0.23 0.1957 0.215 167,857
25th Mar 2026 (Wed) 0.291 0.2911 0.20 0.2118 869,308
24th Mar 2026 (Tue) 0.3395 0.4369 0.304 0.3299 12,392,663
23rd Mar 2026 (Mon) 0.30 0.3549 0.2805 0.3001 3,796
20th Mar 2026 (Fri) 0.3417 0.35 0.301 0.3021 7,242
19th Mar 2026 (Thu) 0.4138 0.4173 0.3457 0.3497 8,422
18th Mar 2026 (Wed) 0.45 0.455 0.4138 0.4138 18,882
17th Mar 2026 (Tue) 0.4526 0.50 0.45 0.453 47,160
16th Mar 2026 (Mon) 0.45 0.5632 0.44 0.4436 7,859
13th Mar 2026 (Fri) 0.45 0.4502 0.44 0.44 685
12th Mar 2026 (Thu) 0.5284 0.5284 0.41 0.448 2,904
11th Mar 2026 (Wed) 0.5622 0.595 0.54 0.5454 14,458
10th Mar 2026 (Tue) 0.684 0.7178 0.557 0.5622 2,908
9th Mar 2026 (Mon) 0.58 0.7297 0.58 0.64 13,528
6th Mar 2026 (Fri) 0.58 0.5886 0.54 0.554 7,376
5th Mar 2026 (Thu) 0.5731 0.599 0.5697 0.5613 3,231
4th Mar 2026 (Wed) 0.5706 0.5922 0.5672 0.5674 100
3rd Mar 2026 (Tue) 0.5875 0.596 0.57 0.5706 5,192
2nd Mar 2026 (Mon) 0.5573 0.60 0.5534 0.5873 15,647
27th Feb 2026 (Fri) 0.6518 0.6518 0.54 0.5534 7,998
26th Feb 2026 (Thu) 0.6269 0.65 0.618 0.6001 1,500
25th Feb 2026 (Wed) 0.90 0.90 0.6286 0.6286 0
24th Feb 2026 (Tue) 0.90 0.90 0.87 0.87 0
23rd Feb 2026 (Mon) 0.90 0.935 0.8634 0.87 13,071
20th Feb 2026 (Fri) 0.9214 0.9214 0.85 0.86 28,650
19th Feb 2026 (Thu) 0.938 1.02 0.9345 0.934 1,863
18th Feb 2026 (Wed) 1.11 1.11 0.9341 0.934 6,827
17th Feb 2026 (Tue) 1.12 1.20 1.02 1.13 32,364
16th Feb 2026 (Mon) 1.09 1.175 0.9988 1.09 12,044
13th Feb 2026 (Fri) 1.09 1.175 0.9988 1.09 12,044
12th Feb 2026 (Thu) 1.14 1.15 0.8506 0.8823 39,644
11th Feb 2026 (Wed) 1.23 1.23 1.03 1.05 84,357
10th Feb 2026 (Tue) 1.47 1.47 1.20 1.20 64,520
9th Feb 2026 (Mon) 1.67 1.67 1.49 1.50 58,762
6th Feb 2026 (Fri) 1.78 1.78 1.64 1.64 7,690
5th Feb 2026 (Thu) 1.74 1.79 1.69 1.796 24,309
FTSE 100 Latest
Value10,436.29
Change71.50