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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.46	15.66	15.66	15.95	15.32	27.77M
November 06, 2025	15.33	15.36	15.36	15.4	15.1	9.68M
November 05, 2025	15.01	15.23	15.23	15.3	15	8.57M
November 04, 2025	15.51	15.28	15.28	15.58	15.16	11.57M
November 03, 2025	15.49	15.65	15.65	15.65	15.29	12.71M
October 31, 2025	15.3	15.46	15.46	15.65	15.22	17.47M
October 30, 2025	15.29	15.04	15.04	15.32	15.02	11.63M
October 29, 2025	15.45	15.37	15.37	15.47	15.21	9.38M
October 28, 2025	15.32	15.42	15.42	15.52	15.21	12.95M
October 27, 2025	15.71	15.39	15.39	15.75	15.3	17.65M
October 24, 2025	15.09	15.25	15.25	15.28	15.02	11.72M
October 23, 2025	15.1	14.99	14.99	15.13	14.75	9.4M
October 22, 2025	15.05	15.14	15.14	15.27	15.01	6.88M
October 21, 2025	15	15.18	15.18	15.24	14.83	10.07M
October 20, 2025	14.9	14.98	14.98	15.14	14.77	12.62M
October 17, 2025	15.27	14.56	14.56	15.39	14.53	15.65M
October 16, 2025	15.49	15.27	15.27	15.55	15.18	11.73M
October 15, 2025	15.22	15.63	15.63	15.64	14.98	14.47M
October 14, 2025	15.73	15.16	15.16	16	15.08	18.27M
October 13, 2025	15.06	15.7	15.7	15.72	14.55	18.94M
October 10, 2025	15.89	15.94	15.94	16.08	15.5	20.86M
October 09, 2025	16.26	15.96	15.96	16.5	15.9	27.18M
September 30, 2025	16.52	16.26	16.26	17.23	16.25	26.52M
September 29, 2025	16.41	16.4	16.4	16.56	16.09	19.88M
September 26, 2025	17.23	16.41	16.41	17.43	16.4	33.86M
September 25, 2025	17.7	17.46	17.46	17.98	17.46	41.63M
September 24, 2025	16.6	17.5	17.5	17.5	16.36	37.57M
September 23, 2025	17.35	16.87	16.87	17.98	16.31	32.64M
September 22, 2025	16.85	17.27	17.27	17.35	16.7	23.4M
September 19, 2025	17.13	16.95	16.95	17.55	16.94	26.94M
September 18, 2025	17.22	17.32	17.32	17.95	17.11	47.3M
September 17, 2025	17.09	17.25	17.25	17.57	17.01	26.37M
September 16, 2025	16.92	17.21	17.21	17.3	16.67	25.82M
September 15, 2025	17.01	16.92	16.92	17.2	16.7	30.37M
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

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