Yimikang Tech.Group Co., Ltd. (300249.SZ) SHZ
17.44
-1.02(-5.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
17.44
-1.02(-5.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.02 | 17.44 | 17.44 | 18.16 | 17.15 | 35.5M |
| March 12, 2026 | 18.73 | 18.46 | 18.46 | 18.75 | 17.82 | 35.45M |
| March 11, 2026 | 18.8 | 18.77 | 18.77 | 19.52 | 18.51 | 49.93M |
| March 10, 2026 | 18.52 | 18.79 | 18.79 | 19.17 | 18.52 | 26.8M |
| March 09, 2026 | 17.21 | 18.63 | 18.63 | 18.76 | 16.82 | 56.31M |
| March 06, 2026 | 18.52 | 17.88 | 17.88 | 18.9 | 17.8 | 65.36M |
| March 05, 2026 | 19.19 | 18.7 | 18.7 | 20.21 | 18.6 | 75.64M |
| March 04, 2026 | 17.77 | 18.71 | 18.71 | 19.4 | 17.77 | 42.3M |
| March 03, 2026 | 19.98 | 18.84 | 18.84 | 20.69 | 18.7 | 89.52M |
| March 02, 2026 | 17.28 | 19.78 | 19.78 | 20.8 | 17.18 | 119.49M |
| February 27, 2026 | 17.77 | 17.85 | 17.85 | 18.18 | 17.58 | 53.29M |
| February 26, 2026 | 16.95 | 18.36 | 18.36 | 18.37 | 16.91 | 86.16M |
| February 25, 2026 | 17.63 | 17.1 | 17.1 | 17.74 | 16.98 | 50.18M |
| February 24, 2026 | 17.63 | 17.8 | 17.8 | 17.89 | 17.05 | 56.61M |
| February 13, 2026 | 17.43 | 17.95 | 0 | 18.28 | 17.41 | 89M |
| February 12, 2026 | 16.9 | 17.77 | 0 | 19.18 | 16.89 | 112.83M |
| February 11, 2026 | 15.82 | 15.98 | 0 | 16.28 | 15.71 | 18.42M |
| February 10, 2026 | 15.5 | 15.89 | 0 | 16.1 | 15.5 | 19.39M |
| February 09, 2026 | 15.27 | 15.54 | 0 | 15.63 | 15.22 | 17.03M |
| February 06, 2026 | 14.63 | 14.98 | 0 | 15.41 | 14.49 | 13.5M |
| February 05, 2026 | 15.05 | 14.83 | 0 | 15.08 | 14.61 | 14.43M |
| February 04, 2026 | 15.69 | 15.25 | 0 | 15.77 | 15.03 | 24.28M |
| February 03, 2026 | 15.45 | 15.92 | 0 | 15.95 | 15.26 | 22.12M |
| February 02, 2026 | 15.36 | 15.34 | 0 | 15.88 | 15.11 | 18.74M |
| January 30, 2026 | 15.51 | 15.51 | 0 | 15.96 | 15.3 | 18.69M |
| January 29, 2026 | 15.7 | 15.5 | 0 | 16.19 | 15.2 | 24.77M |
| January 28, 2026 | 16.01 | 16.06 | 0 | 16.6 | 16 | 33.06M |
| January 27, 2026 | 16 | 15.95 | 0 | 16 | 15.36 | 22.81M |
| January 26, 2026 | 15.7 | 16.07 | 0 | 16.28 | 15.63 | 27.91M |
| January 23, 2026 | 15.56 | 15.76 | 0 | 15.76 | 15.46 | 14.16M |
| January 22, 2026 | 15.6 | 15.5 | 0 | 15.7 | 15.36 | 10.36M |
| January 21, 2026 | 15.25 | 15.46 | 0 | 15.59 | 15.1 | 10.15M |
| January 20, 2026 | 15.82 | 15.39 | 0 | 15.87 | 15.22 | 16.81M |
| January 19, 2026 | 15.7 | 15.87 | 0 | 16.27 | 15.46 | 17.82M |
| January 16, 2026 | 15.9 | 15.83 | 0 | 16.1 | 15.51 | 18.93M |
| January 15, 2026 | 16.46 | 15.96 | 0 | 16.52 | 15.76 | 24.3M |
| January 14, 2026 | 15.95 | 16.36 | 0 | 16.6 | 15.84 | 42.06M |
| January 13, 2026 | 16.57 | 15.85 | 0 | 16.65 | 15.76 | 34.07M |
| January 12, 2026 | 16.3 | 16.62 | 0 | 16.75 | 16.1 | 47.2M |
| January 09, 2026 | 15.25 | 16.24 | 0 | 16.6 | 15.25 | 52.07M |
| January 08, 2026 | 15 | 15.24 | 0 | 15.28 | 14.93 | 19.15M |
| January 07, 2026 | 14.94 | 15.09 | 0 | 15.29 | 14.8 | 19.55M |
| January 06, 2026 | 15.01 | 15 | 0 | 15.1 | 14.84 | 16.73M |
| January 05, 2026 | 14.72 | 15.15 | 0 | 15.15 | 14.72 | 17.22M |
| December 31, 2025 | 14.93 | 14.63 | 0 | 14.98 | 14.6 | 10.1M |
| December 30, 2025 | 14.65 | 14.85 | 0 | 15.08 | 14.64 | 14.71M |
| December 29, 2025 | 14.6 | 14.78 | 0 | 14.95 | 14.6 | 12.05M |
| December 26, 2025 | 14.75 | 14.63 | 0 | 14.88 | 14.59 | 10.71M |
| December 25, 2025 | 14.95 | 14.86 | 0 | 15.04 | 14.84 | 14.2M |
| December 24, 2025 | 14.74 | 15.01 | 0 | 15.06 | 14.56 | 21.12M |
| December 23, 2025 | 14.24 | 14.74 | 0 | 14.94 | 14.07 | 25.88M |
| December 22, 2025 | 14.08 | 14.24 | 0 | 14.3 | 14.08 | 7.29M |
| December 19, 2025 | 14.05 | 14.06 | 0 | 14.18 | 13.99 | 6.97M |
| December 18, 2025 | 13.91 | 14.03 | 0 | 14.44 | 13.9 | 11.91M |
| December 17, 2025 | 13.59 | 14.1 | 0 | 14.13 | 13.58 | 13.28M |
| December 16, 2025 | 13.73 | 13.65 | 0 | 13.86 | 13.45 | 8.32M |
| December 15, 2025 | 13.88 | 13.78 | 0 | 14.03 | 13.73 | 6.04M |
| December 12, 2025 | 13.95 | 14.01 | 0 | 14.11 | 13.8 | 6.43M |
| December 11, 2025 | 14.34 | 13.89 | 0 | 14.41 | 13.88 | 9.45M |
| December 10, 2025 | 14.43 | 14.34 | 0 | 14.54 | 14.21 | 7.43M |