5 DAY PERFORMANCE
+113.33%
1 MONTH PERFORMANCE
-48.80%
3 MONTH PERFORMANCE
-90.78%
6 MONTH PERFORMANCE
-98.25%
YEAR-TO-DATE PERFORMANCE
-99.83%
1 YEAR PERFORMANCE
-99.83%
Yimutian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.29 | $0.29 (0.59%) | $0.30 | $0.29 | 72.55 K | $2.23 M |
| 11/03/2026 | $0.30 | $0.30 (1.32%) | $0.32 | $0.28 | 102.78 K | $2.29 M |
| 11/02/2026 | $0.30 | $0.30 (-2.18%) | $0.31 | $0.28 | 126.85 K | $2.25 M |
| 10/30/2026 | $0.38 | $0.30 (-21.26%) | $0.42 | $0.30 | 555.55 K | $2.29 M |
| 10/29/2026 | $0.43 | $0.44 (0.97%) | $0.47 | $0.40 | 17.20 M | $3.34 M |
| 10/28/2026 | $0.50 | $0.49 (-3.05%) | $0.55 | $0.48 | 72.05 K | $3.71 M |
| 10/27/2026 | $0.49 | $0.50 (1.68%) | $0.51 | $0.47 | 34.24 K | $3.83 M |
| 10/26/2026 | $0.49 | $0.49 (0.12%) | $0.51 | $0.47 | 62.01 K | $3.74 M |
| 10/23/2026 | $0.54 | $0.55 (2.43%) | $0.72 | $0.50 | 832.53 K | $4.19 M |
| 10/22/2026 | $0.58 | $0.54 (-7.52%) | $0.63 | $0.53 | 73.74 K | $4.10 M |
| 10/21/2026 | $0.59 | $0.58 (-1.61%) | $0.64 | $0.58 | 50.32 K | $4.43 M |
| 10/20/2026 | $0.61 | $0.59 (-2.31%) | $0.64 | $0.57 | 27.63 K | $4.51 M |
| 10/19/2026 | $0.60 | $0.62 (3.33%) | $0.73 | $0.56 | 87.46 K | $4.73 M |
| 10/16/2026 | $0.73 | $0.60 (-17.82%) | $0.79 | $0.60 | 56.61 K | $4.58 M |
| 10/15/2026 | $0.80 | $0.71 (-11.88%) | $0.82 | $0.67 | 73.40 K | $5.38 M |
| 10/14/2026 | $0.87 | $0.81 (-6.48%) | $0.88 | $0.78 | 89.34 K | $6.21 M |
| 10/13/2026 | $0.92 | $0.88 (-5.07%) | $0.93 | $0.86 | 86.00 K | $6.68 M |
| 10/12/2026 | $0.99 | $0.89 (-9.78%) | $1.00 | $0.86 | 343.40 K | $6.82 M |
| 10/09/2026 | $1.10 | $0.99 (-9.94%) | $1.16 | $0.98 | 92.30 K | $7.55 M |
| 10/08/2026 | $1.18 | $1.10 (-6.78%) | $1.19 | $1.06 | 124.28 K | $8.39 M |
| 10/07/2026 | $1.27 | $1.17 (-7.87%) | $1.28 | $1.15 | 238.25 K | $8.92 M |
| 10/06/2026 | $1.27 | $1.30 (2.36%) | $1.80 | $1.19 | 2.36 M | $9.91 M |
| 10/05/2026 | $1.10 | $1.25 (13.64%) | $1.29 | $1.10 | 263.73 K | $9.53 M |
| 10/02/2026 | $1.09 | $1.12 (2.75%) | $1.17 | $1.07 | 152.75 K | $8.54 M |
| 10/01/2026 | $1.17 | $1.12 (-4.27%) | $1.19 | $1.08 | 292.50 K | $8.54 M |
| 09/30/2026 | $1.71 | $1.25 (-26.9%) | $1.76 | $1.20 | 802.80 K | $9.53 M |
| 09/29/2026 | $2.16 | $1.79 (-17.13%) | $2.64 | $1.61 | 30.75 M | $13.65 M |
| 09/28/2026 | $1.79 | $1.77 (-1.12%) | $1.81 | $1.72 | 16.08 M | $13.50 M |
| 09/25/2026 | $1.77 | $1.81 (2.26%) | $2.10 | $1.74 | 258.04 K | $13.80 M |
| 09/24/2026 | $1.71 | $1.78 (4.09%) | $1.82 | $1.69 | 98.92 K | $13.57 M |
| 09/23/2026 | $1.80 | $1.84 (2.22%) | $2.10 | $1.64 | 382.02 K | $14.03 M |
| 09/22/2026 | $2.00 | $2.03 (1.5%) | $2.08 | $1.94 | 1.10 M | $15.48 M |
| 09/21/2026 | $1.90 | $1.93 (1.58%) | $2.00 | $1.89 | 21.97 K | $14.72 M |
| 09/18/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.91 | 33.11 K | $15.25 M |
| 09/17/2026 | $1.97 | $2.02 (2.54%) | $2.12 | $1.86 | 62.83 K | $15.40 M |
| 09/16/2026 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.00 | 43.92 K | $15.71 M |
| 09/15/2026 | $2.20 | $2.02 (-8.18%) | $2.23 | $2.00 | 47.81 K | $15.40 M |
| 09/14/2026 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.05 | 34.73 K | $16.78 M |
| 09/11/2026 | $2.17 | $2.24 (3.23%) | $2.27 | $2.13 | 31.67 K | $17.08 M |
| 09/10/2026 | $2.09 | $2.20 (5.26%) | $2.23 | $2.09 | 28.41 K | $16.78 M |
| 09/09/2026 | $2.18 | $2.12 (-2.75%) | $2.24 | $2.09 | 81.74 K | $16.17 M |
| 09/08/2026 | $1.97 | $2.23 (13.2%) | $2.39 | $1.97 | 107.04 K | $17.00 M |
| 09/04/2026 | $1.86 | $2.12 (13.98%) | $2.48 | $1.81 | 305.46 K | $16.17 M |
| 09/03/2026 | $2.21 | $1.89 (-14.48%) | $2.21 | $1.81 | 111.43 K | $14.41 M |
| 09/02/2026 | $2.29 | $2.22 (-3.06%) | $2.41 | $2.16 | 92.43 K | $16.93 M |
| 09/01/2026 | $2.66 | $2.50 (-6.02%) | $2.68 | $2.31 | 118.81 K | $19.06 M |
| 08/31/2026 | $2.86 | $2.83 (-1.05%) | $2.86 | $2.64 | 103.34 K | $21.58 M |
| 08/28/2026 | $2.75 | $2.81 (2.18%) | $3.08 | $2.58 | 424.88 K | $21.43 M |
| 08/27/2026 | $3.05 | $2.78 (-8.85%) | $3.45 | $2.50 | 2.83 M | $21.20 M |
| 08/26/2026 | $3.01 | $3.23 (7.31%) | $3.42 | $2.89 | 898.34 K | $24.63 M |
| 08/25/2026 | $3.25 | $3.06 (-5.85%) | $5.17 | $2.59 | 51.01 M | $23.33 M |
| 08/24/2026 | $3.35 | $3.20 (-4.48%) | $3.35 | $3.12 | 220.00 K | $24.40 M |
| 08/21/2026 | $3.38 | $3.33 (-1.48%) | $3.39 | $3.17 | 280.40 K | $25.39 M |
| 08/20/2026 | $3.08 | $3.25 (5.52%) | $3.25 | $3.03 | 345.80 K | $24.78 M |
| 08/19/2026 | $3.38 | $3.28 (-2.96%) | $3.41 | $3.09 | 513.20 K | $25.01 M |
| 08/18/2026 | $3.36 | $3.41 (1.49%) | $3.49 | $3.25 | 275.40 K | $26.00 M |
| 08/17/2026 | $3.48 | $3.54 (1.72%) | $3.54 | $3.37 | 656.30 K | $26.99 M |
| 08/14/2026 | $3.44 | $3.60 (4.65%) | $3.60 | $3.40 | 633.70 K | $27.45 M |
| 08/13/2026 | $3.63 | $3.64 (0.28%) | $3.67 | $3.36 | 874.40 K | $27.76 M |
| 08/12/2026 | $3.36 | $3.79 (12.8%) | $3.84 | $3.26 | 1.72 M | $28.90 M |
| 08/11/2026 | $3.76 | $3.54 (-5.85%) | $3.76 | $3.41 | 2.60 M | $26.99 M |
| 08/10/2026 | $4.56 | $4.80 (5.26%) | $4.90 | $4.00 | 78.35 M | $36.60 M |
| 08/07/2026 | $5.58 | $5.56 (-0.36%) | $5.99 | $5.28 | 326.20 K | $42.40 M |
| 08/06/2026 | $5.75 | $5.74 (-0.17%) | $6.26 | $4.71 | 1.26 M | $43.77 M |
| 08/05/2026 | $6.66 | $6.94 (4.2%) | $8.00 | $5.49 | 6.25 M | $52.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
