Yimikang Tech.Group Co., Ltd. - 300249.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	17.13	17.28	17.28	17.86	17.03	41.96M
September 11, 2025	16.69	17.03	17.03	17.1	16.3	39.34M
September 10, 2025	16.05	16.26	16.26	16.44	16.05	19.67M
September 09, 2025	16.71	16.04	16.04	16.71	15.93	23.1M
September 08, 2025	16.51	16.66	16.66	16.82	16.3	26.29M
September 05, 2025	15.95	16.64	16.64	16.65	15.75	29.89M
September 04, 2025	16.53	15.92	15.92	16.83	15.52	37.84M
September 03, 2025	17.53	16.58	16.58	17.53	16.48	42.85M
September 02, 2025	19.19	17.61	17.61	19.38	17.4	75.41M
September 01, 2025	19.25	19.46	19.46	21.2	19.1	98.39M
August 29, 2025	18.91	18.27	18.27	18.91	18	57.34M
August 28, 2025	18.3	19.11	19.11	19.17	17.73	89.51M
August 27, 2025	17.9	17.85	17.85	18.7	17.65	63.85M
August 26, 2025	17.42	18.26	18.26	19.07	17.31	66.22M
August 25, 2025	17.72	17.59	17.59	17.94	17.35	40.62M
August 22, 2025	17.3	17.5	17.5	17.7	17.17	33.67M
August 21, 2025	18.25	17.26	17.26	18.35	17.12	50.85M
August 20, 2025	18.11	18.35	18.35	18.35	17.75	40.8M
August 19, 2025	18.75	18.51	18.51	19.5	18.24	65.93M
August 18, 2025	18.05	18.99	18.99	19.77	17.93	87.09M
August 15, 2025	17.16	17.73	17.73	18.2	17.01	58.33M
August 14, 2025	18.5	17.24	17.24	18.5	17.12	62.3M
August 13, 2025	17.61	18.35	18.35	18.75	17.41	75.73M
August 12, 2025	17.09	17.89	17.89	18.21	16.92	83M
August 11, 2025	17.02	17.46	17.46	17.5	16.67	64.9M
August 08, 2025	15.66	16.92	16.92	17.86	15.53	85.25M
August 07, 2025	15.65	15.81	15.81	16.18	15.6	38.26M
August 06, 2025	16.05	15.95	15.95	16.85	15.9	61.06M
August 05, 2025	16	16.19	16.19	16.3	15.71	47.68M
August 04, 2025	15.37	16.04	16.04	16.15	15.37	52.19M
August 01, 2025	15.77	15.67	15.67	15.96	15.26	62.49M
July 31, 2025	14.8	15.52	15.52	16.5	14.62	97.71M
July 30, 2025	15.01	14.56	14.56	15.04	14.47	22.43M
July 29, 2025	14.8	15.08	15.08	15.08	14.4	29.67M
July 28, 2025	15.1	14.79	14.79	15.12	14.75	24.65M
July 25, 2025	15.21	14.97	14.97	15.21	14.8	28.59M
July 24, 2025	14.59	15.12	15.12	15.2	14.5	40.67M
July 23, 2025	14.42	14.58	14.58	14.78	14.32	25.54M
July 22, 2025	14.99	14.57	14.57	15	14.46	38.65M
July 21, 2025	15.31	15.15	15.15	15.31	14.86	43.27M
July 18, 2025	14.56	15.35	15.35	15.35	14.52	69.88M
July 17, 2025	14.43	14.66	14.66	14.74	14.28	37.77M
July 16, 2025	14.51	14.58	14.58	15	14.45	59.6M
July 15, 2025	13.88	14.78	14.78	15.63	13.75	94.09M
July 14, 2025	13.5	13.6	13.6	13.77	13.37	20.05M
July 11, 2025	13.21	13.5	13.5	13.59	13.05	22.96M
July 10, 2025	13.35	13.21	13.21	13.38	13.12	12.34M
July 09, 2025	13.44	13.32	13.32	13.51	13.27	12.42M
July 08, 2025	13.19	13.46	13.46	13.48	13.07	16.84M
July 07, 2025	13.12	13.22	13.22	13.26	13.03	12.04M
July 04, 2025	13.25	13.16	13.16	13.56	13.15	22.94M
July 03, 2025	13.16	13.28	13.28	13.34	13.15	9.32M
July 02, 2025	13.32	13.16	13.16	13.39	13.06	12.63M
July 01, 2025	13.79	13.44	13.44	13.81	13.33	17.2M
June 30, 2025	14.01	13.64	13.64	14.08	13.55	27.48M
June 27, 2025	13.47	13.58	13.58	13.76	13.34	22.21M
June 26, 2025	13.5	13.4	13.4	13.65	13.3	21.86M
June 25, 2025	13.27	13.49	13.49	13.5	13.11	25.96M
June 24, 2025	12.6	13.19	13.19	13.19	12.5	21.65M
June 23, 2025	12.21	12.49	12.49	12.5	12.17	10.06M

Yimikang Tech.Group Co., Ltd. (300249.SZ) SHZ