5 DAY PERFORMANCE
+318.85%
1 MONTH PERFORMANCE
+289.06%
3 MONTH PERFORMANCE
-60.98%
6 MONTH PERFORMANCE
-60.74%
YEAR-TO-DATE PERFORMANCE
-59.49%
Yimutian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.15 | $0.14 (-4.81%) | $0.15 | $0.14 | 45.64 K | |
| 05/05/2026 | $0.16 | $0.15 (-2.44%) | $0.16 | $0.15 | 539.38 K | $17.41 M |
| 05/04/2026 | $0.16 | $0.16 (-4.88%) | $0.16 | $0.15 | 422.60 K | $17.84 M |
| 05/01/2026 | $0.16 | $0.15 (-5.5%) | $0.16 | $0.15 | 507.10 K | $17.48 M |
| 04/30/2026 | $0.17 | $0.17 (1.93%) | $0.17 | $0.17 | 191.52 K | $19.33 M |
| 04/29/2026 | $0.18 | $0.17 (-7.22%) | $0.18 | $0.17 | 1.87 M | $19.10 M |
| 04/28/2026 | $0.19 | $0.19 (-2.55%) | $0.20 | $0.19 | 1.20 M | $21.41 M |
| 04/27/2026 | $0.20 | $0.19 (-2.68%) | $0.20 | $0.19 | 299.50 K | $21.97 M |
| 04/24/2026 | $0.19 | $0.20 (3.25%) | $0.20 | $0.19 | 1.09 M | $22.56 M |
| 04/23/2026 | $0.20 | $0.20 (0.25%) | $0.20 | $0.19 | 657.41 K | $22.49 M |
| 04/22/2026 | $0.22 | $0.20 (-9.82%) | $0.22 | $0.19 | 1.61 M | $22.38 M |
| 04/21/2026 | $0.22 | $0.22 (-0.6%) | $0.23 | $0.22 | 828.80 K | $24.82 M |
| 04/20/2026 | $0.21 | $0.22 (2.08%) | $0.22 | $0.21 | 384.70 K | $24.71 M |
| 04/17/2026 | $0.21 | $0.21 (-1.22%) | $0.22 | $0.21 | 582.10 K | $24.02 M |
| 04/16/2026 | $0.20 | $0.21 (3.96%) | $0.22 | $0.20 | 1.15 M | $24.32 M |
| 04/15/2026 | $0.21 | $0.20 (-1.74%) | $0.21 | $0.19 | 2.00 M | $23.26 M |
| 04/14/2026 | $0.22 | $0.21 (-2.21%) | $0.24 | $0.21 | 2.36 M | $24.25 M |
| 04/13/2026 | $0.21 | $0.22 (8.82%) | $0.23 | $0.21 | 3.61 M | $25.55 M |
| 04/10/2026 | $0.20 | $0.22 (12.24%) | $0.24 | $0.19 | 7.16 M | $25.16 M |
| 04/09/2026 | $0.21 | $0.21 (0.28%) | $0.35 | $0.19 | 204.84 M | $24.20 M |
| 04/08/2026 | $0.19 | $0.18 (-4.76%) | $0.19 | $0.17 | 7.47 M | $20.15 M |
| 04/07/2026 | $0.17 | $0.18 (7.86%) | $0.20 | $0.17 | 2.93 M | $20.73 M |
| 04/06/2026 | $0.16 | $0.16 (2.17%) | $0.17 | $0.15 | 871.50 K | $18.82 M |
| 04/02/2026 | $0.16 | $0.17 (2.08%) | $0.17 | $0.16 | 1.09 M | $19.11 M |
| 04/01/2026 | $0.17 | $0.17 (-3.14%) | $0.18 | $0.16 | 842.00 K | $19.38 M |
| 03/31/2026 | $0.16 | $0.17 (4.89%) | $0.18 | $0.16 | 627.50 K | $19.62 M |
| 03/30/2026 | $0.18 | $0.17 (-7.4%) | $0.18 | $0.15 | 1.02 M | $18.90 M |
| 03/27/2026 | $0.20 | $0.17 (-13.71%) | $0.21 | $0.16 | 1.95 M | $20.00 M |
| 03/26/2026 | $0.21 | $0.22 (4.02%) | $0.23 | $0.20 | 1.64 M | $24.59 M |
| 03/25/2026 | $0.29 | $0.21 (-28.06%) | $0.29 | $0.20 | 8.82 M | $24.23 M |
| 03/24/2026 | $0.34 | $0.33 (-3.34%) | $0.44 | $0.30 | 85.87 M | $37.73 M |
| 03/23/2026 | $0.30 | $0.30 (-0.92%) | $0.35 | $0.28 | 321.63 K | $34.32 M |
| 03/20/2026 | $0.35 | $0.30 (-13.69%) | $0.36 | $0.30 | 228.20 K | $34.55 M |
| 03/19/2026 | $0.42 | $0.35 (-17.13%) | $0.44 | $0.33 | 223.42 K | $40.00 M |
| 03/18/2026 | $0.45 | $0.41 (-8.61%) | $0.50 | $0.41 | 147.74 K | $47.33 M |
| 03/17/2026 | $0.45 | $0.45 (0.64%) | $0.50 | $0.44 | 174.20 K | $51.81 M |
| 03/16/2026 | $0.44 | $0.44 (0.82%) | $0.56 | $0.44 | 196.49 K | $50.74 M |
| 03/13/2026 | $0.45 | $0.44 (-2.07%) | $0.48 | $0.42 | 82.20 K | $50.33 M |
| 03/12/2026 | $0.55 | $0.45 (-17.8%) | $0.55 | $0.41 | 196.54 K | $51.24 M |
| 03/11/2026 | $0.56 | $0.55 (-2.99%) | $0.60 | $0.53 | 108.00 K | $62.38 M |
| 03/10/2026 | $0.64 | $0.56 (-12.16%) | $0.72 | $0.55 | 180.80 K | $64.30 M |
| 03/09/2026 | $0.57 | $0.64 (12.28%) | $0.73 | $0.57 | 325.20 K | $73.20 M |
| 03/06/2026 | $0.57 | $0.55 (-2.81%) | $0.61 | $0.53 | 71.54 K | $63.36 M |
| 03/05/2026 | $0.61 | $0.56 (-7.9%) | $0.63 | $0.56 | 59.23 K | $64.20 M |
| 03/04/2026 | $0.57 | $0.57 (-0.56%) | $0.60 | $0.56 | 102.00 K | $64.90 M |
| 03/03/2026 | $0.59 | $0.57 (-3.29%) | $0.60 | $0.55 | 43.40 K | $65.26 M |
| 03/02/2026 | $0.55 | $0.59 (6.13%) | $0.60 | $0.55 | 172.70 K | $67.17 M |
| 02/27/2026 | $0.61 | $0.55 (-9.28%) | $0.66 | $0.53 | 282.93 K | $63.30 M |
| 02/26/2026 | $0.62 | $0.60 (-3.61%) | $0.68 | $0.60 | 59.41 K | $68.64 M |
| 02/25/2026 | $0.68 | $0.63 (-7.57%) | $0.78 | $0.55 | 527.03 K | $71.90 M |
| 02/24/2026 | $0.85 | $0.63 (-26.22%) | $0.87 | $0.63 | 273.33 K | $72.07 M |
| 02/23/2026 | $0.90 | $0.87 (-3.33%) | $0.96 | $0.86 | 285.41 K | $99.51 M |
| 02/20/2026 | $0.88 | $0.86 (-2.44%) | $1.06 | $0.84 | 175.12 K | $98.36 M |
| 02/19/2026 | $0.94 | $0.93 (-0.64%) | $1.06 | $0.93 | 56.29 K | $106.83 M |
| 02/18/2026 | $1.17 | $0.93 (-20.17%) | $1.22 | $0.93 | 55.51 K | $106.83 M |
| 02/17/2026 | $1.03 | $1.13 (9.71%) | $1.24 | $1.02 | 244.90 K | $129.25 M |
| 02/13/2026 | $0.86 | $1.09 (26.39%) | $1.19 | $0.86 | 615.90 K | $124.67 M |
| 02/12/2026 | $1.02 | $0.88 (-13.5%) | $1.19 | $0.85 | 786.10 K | $100.91 M |
| 02/11/2026 | $1.23 | $1.05 (-14.63%) | $1.26 | $1.02 | 712.20 K | $120.10 M |
| 02/10/2026 | $1.51 | $1.20 (-20.53%) | $1.51 | $1.20 | 691.40 K | $137.25 M |
| 02/09/2026 | $1.61 | $1.50 (-6.83%) | $1.72 | $1.49 | 719.90 K | $171.57 M |
| 02/06/2026 | $1.78 | $1.64 (-7.87%) | $1.84 | $1.64 | 332.00 K | $187.58 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.
