Yimutian Inc. - American Depositary Shares; (YMT)
1.9100
-0.0400 (-2.05%)
NASDAQ · Last Trade: Jan 23rd, 4:50 PM EST
Historical Prices For Yimutian Inc. - American Depositary Shares; (YMT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/22/2026 | 2.02 | 2.09 | 1.94 | 1.95 | 129,540 | 1.95 |
| 1/21/2026 | 1.88 | 2.05 | 1.86 | 2.04 | 168,414 | 2.04 |
| 1/20/2026 | 1.62 | 1.88 | 1.62 | 1.87 | 263,224 | 1.87 |
| 1/16/2026 | 1.78 | 1.80 | 1.61 | 1.71 | 89,543 | 1.71 |
| 1/15/2026 | 1.91 | 2.02 | 1.66 | 1.71 | 87,611 | 1.71 |
| 1/14/2026 | 1.89 | 2.01 | 1.78 | 1.79 | 119,277 | 1.79 |
| 1/13/2026 | 2.05 | 2.12 | 1.91 | 1.99 | 264,173 | 1.99 |
| 1/12/2026 | 2.10 | 2.22 | 2.03 | 2.10 | 135,511 | 2.10 |
| 1/09/2026 | 1.91 | 2.09 | 1.91 | 2.06 | 119,570 | 2.06 |
| 1/08/2026 | 1.88 | 2.00 | 1.88 | 1.97 | 135,761 | 1.97 |
| 1/07/2026 | 1.82 | 1.96 | 1.77 | 1.84 | 82,789 | 1.84 |
| 1/06/2026 | 1.85 | 2.05 | 1.75 | 1.76 | 220,791 | 1.76 |
| 1/05/2026 | 1.61 | 1.90 | 1.60 | 1.85 | 279,518 | 1.85 |
| 1/02/2026 | 1.60 | 1.64 | 1.45 | 1.60 | 115,109 | 1.60 |
| 12/31/2025 | 1.42 | 1.65 | 1.38 | 1.58 | 159,944 | 1.58 |
| 12/30/2025 | 1.51 | 1.51 | 1.41 | 1.41 | 112,625 | 1.41 |
| 12/29/2025 | 1.27 | 1.53 | 1.27 | 1.46 | 204,376 | 1.46 |
| 12/26/2025 | 1.32 | 1.32 | 1.23 | 1.24 | 104,311 | 1.24 |
| 12/24/2025 | 1.34 | 1.34 | 1.24 | 1.27 | 42,538 | 1.27 |
| 12/23/2025 | 1.32 | 1.40 | 1.22 | 1.25 | 92,731 | 1.25 |
| 12/22/2025 | 1.30 | 1.33 | 1.30 | 1.32 | 12,241 | 1.32 |
| 12/19/2025 | 1.35 | 1.35 | 1.28 | 1.28 | 15,627 | 1.28 |
| 12/18/2025 | 1.35 | 1.40 | 1.27 | 1.40 | 20,767 | 1.40 |
| 12/17/2025 | 1.24 | 1.32 | 1.20 | 1.30 | 23,992 | 1.30 |
| 12/16/2025 | 1.21 | 1.34 | 1.21 | 1.23 | 15,129 | 1.23 |
| 12/15/2025 | 1.27 | 1.29 | 1.21 | 1.21 | 18,070 | 1.21 |
| 12/12/2025 | 1.41 | 1.42 | 1.25 | 1.32 | 67,300 | 1.32 |
| 12/11/2025 | 1.31 | 1.45 | 1.30 | 1.37 | 23,263 | 1.37 |
| 12/10/2025 | 1.43 | 1.44 | 1.30 | 1.30 | 75,797 | 1.30 |
| 12/09/2025 | 1.38 | 1.45 | 1.36 | 1.40 | 12,644 | 1.40 |
| 12/08/2025 | 1.32 | 1.43 | 1.25 | 1.38 | 41,478 | 1.38 |
| 12/05/2025 | 1.27 | 1.32 | 1.26 | 1.30 | 8,721 | 1.30 |
| 12/04/2025 | 1.21 | 1.37 | 1.20 | 1.27 | 11,429 | 1.27 |
| 12/03/2025 | 1.24 | 1.32 | 1.23 | 1.31 | 21,599 | 1.31 |
| 12/02/2025 | 1.37 | 1.37 | 1.27 | 1.33 | 44,882 | 1.33 |
| 12/01/2025 | 1.16 | 1.48 | 1.15 | 1.37 | 279,212 | 1.37 |
| 11/28/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 4,316 | 1.15 |
| 11/26/2025 | 1.17 | 1.17 | 1.13 | 1.14 | 2,861 | 1.14 |
| 11/25/2025 | 1.16 | 1.21 | 1.15 | 1.17 | 7,730 | 1.17 |
| 11/24/2025 | 1.09 | 1.19 | 1.09 | 1.16 | 27,283 | 1.16 |
| 11/21/2025 | 1.15 | 1.17 | 1.00 | 1.07 | 101,349 | 1.07 |
| 11/20/2025 | 1.13 | 1.19 | 1.13 | 1.15 | 47,060 | 1.15 |
| 11/19/2025 | 1.17 | 1.20 | 1.15 | 1.17 | 8,528 | 1.17 |
| 11/18/2025 | 1.11 | 1.23 | 1.11 | 1.22 | 16,713 | 1.22 |
| 11/17/2025 | 1.33 | 1.38 | 1.20 | 1.23 | 44,561 | 1.23 |
| 11/14/2025 | 1.32 | 1.39 | 1.18 | 1.27 | 112,880 | 1.27 |
| 11/13/2025 | 1.40 | 1.48 | 1.32 | 1.32 | 30,488 | 1.32 |
| 11/12/2025 | 1.46 | 1.48 | 1.37 | 1.37 | 44,946 | 1.37 |
| 11/11/2025 | 1.48 | 1.57 | 1.45 | 1.45 | 35,693 | 1.45 |
| 11/10/2025 | 1.40 | 1.66 | 1.40 | 1.46 | 87,608 | 1.46 |
| 11/07/2025 | 1.61 | 1.62 | 1.35 | 1.37 | 79,630 | 1.37 |
| 11/06/2025 | 1.61 | 1.72 | 1.60 | 1.63 | 37,118 | 1.63 |
| 11/05/2025 | 1.63 | 1.66 | 1.59 | 1.61 | 9,707 | 1.61 |
| 11/04/2025 | 1.63 | 1.65 | 1.60 | 1.65 | 9,964 | 1.65 |
| 11/03/2025 | 1.68 | 1.70 | 1.62 | 1.62 | 3,443 | 1.62 |
| 10/31/2025 | 1.64 | 1.69 | 1.63 | 1.65 | 9,399 | 1.65 |
| 10/30/2025 | 1.75 | 1.75 | 1.63 | 1.63 | 18,138 | 1.63 |
| 10/29/2025 | 1.68 | 1.75 | 1.66 | 1.69 | 15,527 | 1.69 |
| 10/28/2025 | 1.72 | 1.81 | 1.68 | 1.73 | 16,325 | 1.73 |
| 10/27/2025 | 1.58 | 1.80 | 1.58 | 1.71 | 65,046 | 1.71 |
| 10/24/2025 | 1.55 | 1.61 | 1.55 | 1.56 | 14,553 | 1.56 |