Yimutian Inc. (YMT) NASDAQ

Currency In USD

YMT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 10, 2026	0.28	0.3	0.3	0.31	0.25	78M
August 07, 2026	0.35	0.35	0.35	0.37	0.33	0
August 06, 2026	0.36	0.36	0.36	0.39	0.29	1.25M
August 05, 2026	0.43	0.43	0.43	0.5	0.34	5.86M
August 04, 2026	0.37	0.44	0.44	0.44	0.36	224,947
August 03, 2026	0.33	0.38	0.38	0.38	0.32	234,585
July 31, 2026	0.31	0.34	0.34	0.34	0.3	105,083
July 30, 2026	0.31	0.33	0.33	0.33	0.31	69,095
July 29, 2026	0.31	0.32	0.32	0.33	0.3	35,288
July 28, 2026	0.32	0.32	0.32	0.33	0.3	178,687
July 27, 2026	0.29	0.34	0.34	0.34	0.27	847,375
July 23, 2026	0.47	0.42	0.42	0.49	0.4	362,534
July 22, 2026	0.47	0.46	0.46	0.51	0.43	313,285
July 21, 2026	0.45	0.48	0.48	0.5	0.43	170,479
July 20, 2026	0.45	0.47	0.47	0.5	0.43	267,681
July 17, 2026	0.45	0.44	0.44	0.48	0.41	60,275
July 16, 2026	0.46	0.46	0.46	0.47	0.44	25,708
July 15, 2026	0.45	0.46	0.46	0.48	0.44	110,633
July 14, 2026	0.47	0.45	0.45	0.49	0.44	117,366
July 13, 2026	0.46	0.48	0.48	0.52	0.45	254,518
July 10, 2026	0.5	0.5	0.5	0.56	0.46	14.06M
July 09, 2026	0.52	0.52	0.52	0.53	0.51	31,742
July 08, 2026	0.53	0.52	0.52	0.54	0.51	38,881
July 07, 2026	0.65	0.57	0.57	0.65	0.56	52,114
July 06, 2026	0.57	0.57	0.57	0.58	0.56	17,897
July 02, 2026	0.55	0.56	0.56	0.58	0.52	25,086
July 01, 2026	0.6	0.55	0.55	0.6	0.53	41,381
June 30, 2026	0.53	0.53	0.53	0.57	0.52	49,107
June 29, 2026	0.55	0.59	0.59	0.59	0.53	131,582
June 26, 2026	0.51	0.55	0.55	0.55	0.51	45,320
June 25, 2026	0.6	0.56	0.56	0.6	0.52	199,444
June 24, 2026	0.56	0.59	0.59	0.62	0.51	293,625
June 23, 2026	0.52	0.55	0.55	0.58	0.5	242,100
June 22, 2026	0.46	0.51	0.51	0.52	0.43	178,797
June 18, 2026	0.48	0.45	0.45	0.48	0.4	291,444
June 17, 2026	0.44	0.48	0.48	0.53	0.4	1.53M
June 16, 2026	0.52	0.46	0.46	0.54	0.45	574,645
June 15, 2026	0.58	0.55	0.55	0.6	0.52	465,640
June 12, 2026	0.62	0.63	0.63	0.67	0.59	417,232
June 11, 2026	0.67	0.66	0.66	0.75	0.61	971,910
June 10, 2026	0.79	0.76	0.76	0.98	0.71	8.15M
June 09, 2026	0.85	0.82	0.82	0.91	0.71	470,409
June 08, 2026	0.79	0.87	0.87	0.97	0.7	607,566
June 05, 2026	0.96	0.84	0.84	0.96	0.82	29,415
June 04, 2026	1.06	0.96	0.96	1.06	0.95	35,028
June 03, 2026	1.09	1.07	1.07	1.19	1.07	47,975
June 02, 2026	1.13	1.1	1.1	1.13	1.07	53,151
June 01, 2026	1.1	1.11	1.11	1.19	1.08	92,244
May 29, 2026	1.15	1.13	1.13	1.16	1.07	64,769
May 28, 2026	0.93	1.1	1.1	1.18	0.93	89,802
May 27, 2026	1.06	0.97	0.97	1.07	0.96	44,369
May 26, 2026	1.07	1.06	1.06	1.1	1.01	56,737
May 22, 2026	0.92	1.05	1.05	1.24	0.92	205,646
May 21, 2026	1	1	1	1.08	0.78	217,143
May 20, 2026	1.61	1.12	1.12	1.61	1.1	842,086
May 19, 2026	1.99	2.01	2.01	2.1	1.85	481,921
May 18, 2026	1.99	2.2	2.2	2.85	1.76	437,287
May 15, 2026	2	1.85	1.85	2.13	1.8	1.23M
May 14, 2026	2.14	2.06	2.06	2.36	2.04	1.49M
May 13, 2026	2	2.21	2.21	2.27	2	599,131