NASDAQ : YMT
Yimutian Inc. — Price history
Technology · Software - Application · China
Last price 0.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 142.97K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Yimutian Inc. (YMT) closed at 0.2956 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3022 | 0.3101 | 0.284 | 0.2956 | 118,891 | -1.47% |
| 2026-10-30 | 0.381 | 0.4249 | 0.2994 | 0.3 | 555,549 | -31.57% |
| 2026-10-29 | 0.4342 | 0.474 | 0.4012 | 0.4384 | 17,202,438 | -9.81% |
| 2026-10-28 | 0.5014 | 0.5479 | 0.4806 | 0.4861 | 72,045 | -3.17% |
| 2026-10-27 | 0.4937 | 0.51 | 0.4701 | 0.502 | 34,235 | +2.32% |
| 2026-10-26 | 0.49 | 0.505 | 0.4651 | 0.4906 | 62,009 | -10.64% |
| 2026-10-23 | 0.536 | 0.72 | 0.501 | 0.549 | 832,533 | +2.08% |
| 2026-10-22 | 0.5815 | 0.6305 | 0.5315 | 0.5378 | 73,742 | -7.52% |
| 2026-10-21 | 0.591 | 0.6375 | 0.58 | 0.5815 | 50,318 | -1.61% |
| 2026-10-20 | 0.605 | 0.635 | 0.57 | 0.591 | 27,627 | -4.68% |
| 2026-10-19 | 0.6 | 0.725 | 0.561 | 0.62 | 87,463 | +3.33% |
| 2026-10-16 | 0.7301 | 0.7909 | 0.6 | 0.6 | 56,605 | -14.89% |
| 2026-10-15 | 0.8 | 0.818 | 0.67 | 0.705 | 73,402 | -13.44% |
| 2026-10-14 | 0.8709 | 0.8759 | 0.7752 | 0.8145 | 89,339 | -7.03% |
| 2026-10-13 | 0.9229 | 0.9342 | 0.8582 | 0.8761 | 86,001 | -2.01% |
| 2026-10-12 | 0.991 | 1.001 | 0.8551 | 0.8941 | 343,378 | -9.75% |
| 2026-10-09 | 1.1 | 1.16 | 0.9779 | 0.9907 | 92,297 | -9.94% |
| 2026-10-08 | 1.18 | 1.19 | 1.06 | 1.1 | 124,277 | -5.98% |
| 2026-10-07 | 1.27 | 1.28 | 1.15 | 1.17 | 238,249 | -10.00% |
| 2026-10-06 | 1.27 | 1.8 | 1.19 | 1.3 | 2,359,582 | +4.00% |
| 2026-10-05 | 1.1 | 1.293 | 1.1 | 1.25 | 263,732 | +11.61% |
| 2026-10-02 | 1.09 | 1.17 | 1.065 | 1.12 | 152,754 | +0.00% |
| 2026-10-01 | 1.17 | 1.19 | 1.079 | 1.12 | 292,462 | -10.40% |
| 2026-09-30 | 1.71 | 1.76 | 1.2 | 1.25 | 802,755 | -30.17% |
| 2026-09-29 | 2.16 | 2.64 | 1.61 | 1.79 | 30,752,977 | +1.13% |
| 2026-09-28 | 1.79 | 1.805 | 1.72 | 1.77 | 16,078,403 | -2.21% |
| 2026-09-25 | 1.77 | 2.1 | 1.74 | 1.81 | 258,043 | +1.69% |
| 2026-09-24 | 1.71 | 1.82 | 1.69 | 1.78 | 98,919 | -3.26% |
| 2026-09-23 | 1.8 | 2.1 | 1.64 | 1.84 | 382,015 | -9.36% |
| 2026-09-22 | 2 | 2.08 | 1.94 | 2.03 | 1,104,427 | +5.18% |
| 2026-09-21 | 1.9 | 1.999 | 1.89 | 1.93 | 21,969 | -3.50% |
| 2026-09-18 | 2 | 2.045 | 1.91 | 2 | 33,107 | -0.99% |
| 2026-09-17 | 1.97 | 2.115 | 1.86 | 2.02 | 62,833 | -1.94% |
| 2026-09-16 | 2.1 | 2.119 | 2 | 2.06 | 43,916 | +1.98% |
| 2026-09-15 | 2.2 | 2.23 | 2 | 2.02 | 47,811 | -8.18% |
| 2026-09-14 | 2.24 | 2.24 | 2.05 | 2.2 | 34,729 | -1.79% |
| 2026-09-11 | 2.17 | 2.27 | 2.129 | 2.24 | 31,672 | +1.82% |
| 2026-09-10 | 2.09 | 2.23 | 2.09 | 2.2 | 28,406 | +3.77% |
| 2026-09-09 | 2.18 | 2.24 | 2.09 | 2.12 | 81,742 | -4.93% |
| 2026-09-08 | 1.97 | 2.39 | 1.97 | 2.23 | 107,039 | +5.19% |
| 2026-09-04 | 1.86 | 2.48 | 1.81 | 2.12 | 305,464 | +12.17% |
| 2026-09-03 | 2.212 | 2.212 | 1.81 | 1.89 | 111,432 | -14.86% |
| 2026-09-02 | 2.293 | 2.411 | 2.16 | 2.22 | 92,426 | -11.20% |
| 2026-09-01 | 2.66 | 2.681 | 2.31 | 2.5 | 118,811 | -11.66% |
| 2026-08-31 | 2.86 | 2.86 | 2.64 | 2.83 | 103,340 | +0.71% |
| 2026-08-28 | 2.75 | 3.08 | 2.58 | 2.81 | 424,875 | +1.08% |
| 2026-08-27 | 3.05 | 3.45 | 2.5 | 2.78 | 2,834,715 | -13.99% |
| 2026-08-26 | 3.008 | 3.416 | 2.893 | 3.232 | 898,334 | +5.76% |
| 2026-08-25 | 3.25 | 5.171 | 2.586 | 3.056 | 3,215,851 | -4.60% |
| 2026-08-24 | 3.354 | 3.354 | 3.12 | 3.203 | 13,796 | -3.75% |
| 2026-08-21 | 3.376 | 3.389 | 3.17 | 3.328 | 17,525 | +2.26% |
| 2026-08-20 | 3.082 | 3.254 | 3.027 | 3.254 | 21,611 | -0.64% |
| 2026-08-19 | 3.382 | 3.413 | 3.09 | 3.275 | 32,077 | -4.08% |
| 2026-08-18 | 3.358 | 3.486 | 3.248 | 3.414 | 17,213 | -3.57% |
| 2026-08-17 | 3.483 | 3.541 | 3.373 | 3.541 | 41,016 | -1.51% |
| 2026-08-14 | 3.445 | 3.595 | 3.4 | 3.595 | 39,609 | -1.23% |
| 2026-08-13 | 3.629 | 3.674 | 3.363 | 3.64 | 54,651 | -4.01% |
| 2026-08-12 | 3.363 | 3.84 | 3.258 | 3.792 | 107,294 | +7.19% |
| 2026-08-11 | 3.76 | 3.76 | 3.414 | 3.538 | 162,595 | -26.30% |
| 2026-08-10 | 4.555 | 4.899 | 4 | 4.8 | 4,896,725 | -13.67% |
| 2026-08-07 | 5.578 | 5.986 | 5.28 | 5.56 | 20,386 | -3.20% |
| 2026-08-06 | 5.752 | 6.256 | 4.709 | 5.744 | 78,527 | -17.24% |
| 2026-08-05 | 6.656 | 8 | 5.494 | 6.941 | 390,341 | -1.14% |
| 2026-08-04 | 5.963 | 7.022 | 5.696 | 7.021 | 14,141 | +16.52% |
| 2026-08-03 | 5.344 | 6.061 | 5.123 | 6.026 | 14,985 | +10.80% |
| 2026-07-31 | 4.986 | 5.44 | 4.87 | 5.438 | 6,605 | +3.03% |
| 2026-07-30 | 4.96 | 5.28 | 4.891 | 5.278 | 4,855 | +2.55% |
| 2026-07-29 | 4.936 | 5.202 | 4.739 | 5.147 | 2,215 | +0.53% |
| 2026-07-28 | 5.147 | 5.28 | 4.802 | 5.12 | 11,179 | -4.59% |
| 2026-07-27 | 4.602 | 5.366 | 4.344 | 5.366 | 53,476 | +12.17% |
| 2026-07-24 | 6.672 | 7.198 | 4.32 | 4.784 | 484,977 | -28.04% |
| 2026-07-23 | 7.528 | 7.782 | 6.32 | 6.648 | 30,960 | -10.47% |
| 2026-07-22 | 7.466 | 8.158 | 6.891 | 7.426 | 20,124 | -2.72% |
| 2026-07-21 | 7.206 | 7.923 | 6.88 | 7.634 | 13,516 | +0.59% |
| 2026-07-20 | 7.141 | 7.934 | 6.88 | 7.589 | 18,068 | +9.01% |
| 2026-07-17 | 7.122 | 7.702 | 6.578 | 6.962 | 3,769 | -6.03% |
| 2026-07-16 | 7.286 | 7.562 | 7.05 | 7.408 | 1,606 | +1.45% |
| 2026-07-15 | 7.168 | 7.744 | 7.04 | 7.302 | 6,930 | +1.24% |
| 2026-07-14 | 7.464 | 7.822 | 7.008 | 7.213 | 8,185 | -6.86% |
| 2026-07-13 | 7.363 | 8.32 | 7.264 | 7.744 | 16,312 | -3.18% |
| 2026-07-10 | 8.008 | 8.96 | 7.379 | 7.998 | 881,017 | -3.45% |
| 2026-07-09 | 8.33 | 9.109 | 8.082 | 8.284 | 2,250 | -0.51% |
| 2026-07-08 | 8.402 | 8.653 | 8.16 | 8.326 | 2,446 | -7.98% |
| 2026-07-07 | 10.349 | 10.349 | 8.982 | 9.048 | 3,482 | -0.96% |
| 2026-07-06 | 9.137 | 9.286 | 8.96 | 9.136 | 1,167 | +1.96% |
| 2026-07-02 | 8.868 | 9.243 | 8.322 | 8.96 | 3,882 | +1.73% |
| 2026-07-01 | 9.6 | 9.6 | 8.41 | 8.808 | 2,848 | +4.34% |
| 2026-06-30 | 8.499 | 9.12 | 8.258 | 8.442 | 3,132 | -9.95% |
| 2026-06-29 | 8.776 | 9.374 | 8.442 | 9.374 | 8,601 | +6.55% |
| 2026-06-26 | 8.197 | 8.8 | 8.09 | 8.798 | 2,849 | -1.73% |
| 2026-06-25 | 9.472 | 9.528 | 8.297 | 8.954 | 12,967 | -5.49% |
| 2026-06-24 | 8.96 | 9.92 | 8.208 | 9.474 | 19,671 | +7.62% |
| 2026-06-23 | 8.32 | 9.28 | 8 | 8.803 | 68,019 | +6.86% |
| 2026-06-22 | 7.328 | 8.286 | 6.8 | 8.238 | 11,309 | +14.45% |
| 2026-06-18 | 7.667 | 7.667 | 6.416 | 7.198 | 18,628 | -6.08% |
| 2026-06-17 | 7.002 | 8.509 | 6.424 | 7.664 | 96,929 | +3.61% |
| 2026-06-16 | 8.336 | 8.616 | 7.2 | 7.397 | 36,459 | -16.54% |
| 2026-06-15 | 9.28 | 9.584 | 8.32 | 8.862 | 30,472 | -11.79% |
| 2026-06-12 | 9.842 | 10.645 | 9.402 | 10.046 | 36,480 | -4.14% |
| 2026-06-11 | 10.72 | 12 | 9.682 | 10.48 | 65,288 | -14.00% |
| 2026-06-10 | 12.608 | 15.68 | 11.296 | 12.186 | 751,294 | -6.89% |
| 2026-06-09 | 13.541 | 14.491 | 11.28 | 13.088 | 29,557 | -6.21% |
| 2026-06-08 | 12.565 | 15.557 | 11.2 | 13.955 | 38,820 | +4.41% |
| 2026-06-05 | 15.362 | 15.362 | 13.088 | 13.366 | 2,036 | -13.21% |
| 2026-06-04 | 16.96 | 16.995 | 15.2 | 15.402 | 2,189 | -10.04% |
| 2026-06-03 | 17.44 | 19.04 | 17.12 | 17.12 | 3,075 | -2.73% |
| 2026-06-02 | 18.08 | 18.08 | 17.12 | 17.6 | 3,334 | -0.90% |
| 2026-06-01 | 17.6 | 19.04 | 17.28 | 17.76 | 5,961 | -1.77% |
| 2026-05-29 | 18.4 | 18.558 | 17.12 | 18.08 | 4,052 | +2.73% |
| 2026-05-28 | 14.88 | 18.88 | 14.88 | 17.6 | 6,625 | +13.40% |
| 2026-05-27 | 16.96 | 17.12 | 15.36 | 15.52 | 2,780 | -8.49% |
| 2026-05-26 | 17.12 | 17.6 | 16.16 | 16.96 | 3,573 | +0.95% |
| 2026-05-22 | 14.722 | 19.84 | 14.722 | 16.8 | 14,070 | +5.37% |
| 2026-05-21 | 16 | 17.28 | 12.48 | 15.944 | 14,125 | -11.03% |
| 2026-05-20 | 25.76 | 25.76 | 17.6 | 17.92 | 54,743 | -44.28% |
| 2026-05-19 | 31.84 | 33.6 | 29.602 | 32.16 | 30,649 | -8.73% |
| 2026-05-18 | 31.84 | 45.6 | 28.16 | 35.237 | 27,765 | +18.88% |
| 2026-05-15 | 32.04 | 34.056 | 28.872 | 29.64 | 5,111 | -9.85% |
| 2026-05-14 | 34.248 | 37.8 | 32.688 | 32.88 | 6,213 | -6.80% |
| 2026-05-13 | 31.92 | 36.36 | 31.92 | 35.28 | 2,496 | +5.38% |