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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	12.59	12.32	12.32	12.65	12.25	11.1M
June 19, 2025	12.8	12.52	12.52	13.04	12.5	14.86M
June 18, 2025	12.8	12.86	12.86	12.95	12.67	9.71M
June 17, 2025	13.15	12.9	12.9	13.19	12.8	12.07M
June 16, 2025	12.6	12.92	12.92	13	12.53	13.23M
June 13, 2025	13.13	12.66	12.66	13.18	12.62	19.91M
June 12, 2025	13.16	13.27	13.27	13.46	13.05	14.11M
June 11, 2025	13.17	13.19	13.19	13.32	13.13	12.84M
June 10, 2025	13.64	13.23	13.23	13.64	13	20.64M
June 09, 2025	13.58	13.64	13.64	13.76	13.42	19.25M
June 06, 2025	13.26	13.5	13.5	13.75	13.17	25.71M
June 05, 2025	12.87	13.34	13.34	13.35	12.84	22.28M
June 04, 2025	12.82	12.91	12.91	13.05	12.71	11.33M
June 03, 2025	12.78	12.75	12.75	13.02	12.71	11.96M
May 30, 2025	13.25	12.9	12.9	13.27	12.84	14.14M
May 29, 2025	13.07	13.31	13.31	13.39	13.02	13.99M
May 28, 2025	13.12	13.05	13.05	13.24	13	10.4M
May 27, 2025	13.39	13.12	13.12	13.39	13.06	10.74M
May 26, 2025	13.1	13.38	13.38	13.4	13.03	13.37M

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