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
10th Jul 2026 (Fri) 0.5005 0.557 0.4675 0.4999 1,485,677
9th Jul 2026 (Thu) 0.52 0.52 0.52 0.5177 264
8th Jul 2026 (Wed) 0.51 0.5101 0.51 0.5204 5,110
7th Jul 2026 (Tue) 0.5615 0.5778 0.5614 0.5655 5,523
6th Jul 2026 (Mon) 0.5707 0.571 0.5619 0.571 512
3rd Jul 2026 (Fri) 0.5549 0.56 0.5549 0.56 0
2nd Jul 2026 (Thu) 0.5549 0.5649 0.54 0.56 592
1st Jul 2026 (Wed) 0.559 0.5801 0.526 0.5505 439
30th Jun 2026 (Tue) 0.5311 0.5431 0.5276 0.5276 6,571
29th Jun 2026 (Mon) 0.5599 0.565 0.54 0.5859 3,282
26th Jun 2026 (Fri) 0.528 0.5399 0.528 0.5499 438
25th Jun 2026 (Thu) 0.5852 0.5852 0.533 0.5596 2,395
24th Jun 2026 (Wed) 0.5469 0.615 0.5191 0.5921 14,378
23rd Jun 2026 (Tue) 0.515 0.5799 0.50 0.5502 4,786
22nd Jun 2026 (Mon) 0.4384 0.5177 0.438 0.5149 5,047
19th Jun 2026 (Fri) 0.4719 0.4791 0.411 0.4499 11,599
18th Jun 2026 (Thu) 0.4719 0.4791 0.411 0.4499 11,599
17th Jun 2026 (Wed) 0.423 0.508 0.4018 0.479 273,382
16th Jun 2026 (Tue) 0.5226 0.5226 0.4525 0.4623 27,463
15th Jun 2026 (Mon) 0.58 0.59 0.52 0.5539 28,155
12th Jun 2026 (Fri) 0.63 0.6459 0.59 0.6279 50,115
11th Jun 2026 (Thu) 0.671 0.7297 0.6051 0.655 99,491
10th Jun 2026 (Wed) 0.77 0.97 0.7207 0.7616 826,802
9th Jun 2026 (Tue) 0.8463 0.8763 0.705 0.818 31,405
8th Jun 2026 (Mon) 0.86 0.954 0.71 0.8722 53,215
5th Jun 2026 (Fri) 0.9184 0.9184 0.8527 0.8354 358
4th Jun 2026 (Thu) 1.06 1.06 0.96 0.9626 1,059
3rd Jun 2026 (Wed) 1.10 1.19 1.08 1.07 2,444
2nd Jun 2026 (Tue) 1.125 1.125 1.08 1.10 3,992
1st Jun 2026 (Mon) 1.19 1.19 1.10 1.11 6,470
29th May 2026 (Fri) 1.145 1.15 1.08 1.13 810
28th May 2026 (Thu) 1.02 1.14 1.02 1.10 5,363
27th May 2026 (Wed) 1.05 1.05 0.964 0.97 2,785
26th May 2026 (Tue) 1.02 1.09 1.01 1.06 695
25th May 2026 (Mon) 0.944 1.20 0.9439 1.05 26,318
22nd May 2026 (Fri) 0.944 1.20 0.9439 1.05 26,318
21st May 2026 (Thu) 1.04 1.05 0.8001 0.9965 11,821
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
FTSE 100 Latest
Value10,497.29
Change24.84