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
20th May 2026 (Wed) 1.52 1.52 1.11 1.12 50,430
19th May 2026 (Tue) 1.91 2.04 1.90 2.01 29,442
18th May 2026 (Mon) 2.00 2.79 1.97 2.2023 14,577
15th May 2026 (Fri) 0.137 0.137 0.1219 0.1235 68,593
14th May 2026 (Thu) 0.145 0.1562 0.1367 0.137 46,781
13th May 2026 (Wed) 0.141 0.1515 0.1354 0.147 27,384
12th May 2026 (Tue) 0.1357 0.143 0.1352 0.1395 22,275
11th May 2026 (Mon) 0.15 0.152 0.14 0.14 34,962
8th May 2026 (Fri) 0.1443 0.1496 0.1369 0.1441 18,592
7th May 2026 (Thu) 0.142 0.1451 0.1364 0.1436 35,877
6th May 2026 (Wed) 0.1525 0.1525 0.142 0.143 20,205
5th May 2026 (Tue) 0.1521 0.1558 0.1521 0.1522 19,234
4th May 2026 (Mon) 0.1599 0.1614 0.1516 0.156 9,819
1st May 2026 (Fri) 0.163 0.1649 0.1521 0.1528 25,103
30th Apr 2026 (Thu) 0.1705 0.1711 0.1668 0.169 267
29th Apr 2026 (Wed) 0.1743 0.1743 0.1661 0.167 134,997
28th Apr 2026 (Tue) 0.192 0.196 0.187 0.1872 44,118
27th Apr 2026 (Mon) 0.204 0.204 0.193 0.1921 26,648
24th Apr 2026 (Fri) 0.192 0.1989 0.1916 0.1972 85,857
23rd Apr 2026 (Thu) 0.1942 0.195 0.1867 0.1965 9,615
22nd Apr 2026 (Wed) 0.218 0.218 0.19 0.1957 63,993
21st Apr 2026 (Tue) 0.2183 0.2318 0.217 0.217 59,077
20th Apr 2026 (Mon) 0.218 0.22 0.216 0.216 23,511
17th Apr 2026 (Fri) 0.2114 0.2155 0.21 0.21 41,543
16th Apr 2026 (Thu) 0.2128 0.2172 0.207 0.2126 155,971
15th Apr 2026 (Wed) 0.2144 0.2144 0.193 0.2034 159,777
14th Apr 2026 (Tue) 0.218 0.235 0.2092 0.212 426,077
13th Apr 2026 (Mon) 0.2082 0.2349 0.2074 0.2234 535,591
10th Apr 2026 (Fri) 0.1954 0.24 0.1909 0.22 577,351
9th Apr 2026 (Thu) 0.2141 0.3481 0.1913 0.2116 12,575,674
8th Apr 2026 (Wed) 0.1821 0.1865 0.167 0.1762 248,525
7th Apr 2026 (Tue) 0.17 0.1997 0.17 0.1812 202,676
6th Apr 2026 (Mon) 0.1673 0.1689 0.1546 0.1645 78,134
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
FTSE 100 Latest
Value10,443.47
Change11.13