5 DAY PERFORMANCE
+88.29%
1 MONTH PERFORMANCE
+13.17%
3 MONTH PERFORMANCE
-70.23%
6 MONTH PERFORMANCE
-97.40%
YEAR-TO-DATE PERFORMANCE
-97.30%
Yimutian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.36 | $0.36 (-0.14%) | $0.39 | $0.29 | 1.26 M | $19.25 M |
| 08/05/2026 | $0.42 | $0.43 (4.28%) | $0.50 | $0.34 | 6.25 M | $23.26 M |
| 08/04/2026 | $0.37 | $0.44 (17.74%) | $0.44 | $0.36 | 226.30 K | $23.53 M |
| 08/03/2026 | $0.33 | $0.38 (12.75%) | $0.38 | $0.32 | 239.80 K | $20.20 M |
| 07/31/2026 | $0.31 | $0.34 (9.08%) | $0.34 | $0.30 | 105.70 K | $18.23 M |
| 07/30/2026 | $0.31 | $0.33 (6.42%) | $0.33 | $0.31 | 77.70 K | $17.69 M |
| 07/29/2026 | $0.31 | $0.32 (4.28%) | $0.33 | $0.30 | 35.45 K | $17.25 M |
| 07/28/2026 | $0.32 | $0.32 (-0.53%) | $0.33 | $0.30 | 178.90 K | $17.16 M |
| 07/27/2026 | $0.29 | $0.34 (16.62%) | $0.34 | $0.27 | 855.62 K | $17.99 M |
| 07/24/2026 | $0.42 | $0.30 (-28.3%) | $0.45 | $0.27 | 7.76 M | $16.03 M |
| 07/23/2026 | $0.47 | $0.42 (-11.69%) | $0.49 | $0.40 | 495.40 K | $22.28 M |
| 07/22/2026 | $0.47 | $0.46 (-0.54%) | $0.51 | $0.43 | 322.00 K | $24.89 M |
| 07/21/2026 | $0.45 | $0.48 (5.93%) | $0.50 | $0.43 | 216.30 K | $25.59 M |
| 07/20/2026 | $0.45 | $0.47 (6.27%) | $0.50 | $0.43 | 289.10 K | $25.44 M |
| 07/17/2026 | $0.45 | $0.44 (-2.25%) | $0.48 | $0.41 | 60.31 K | $23.33 M |
| 07/16/2026 | $0.46 | $0.46 (1.67%) | $0.47 | $0.44 | 25.71 K | $24.83 M |
| 07/15/2026 | $0.45 | $0.46 (1.87%) | $0.48 | $0.44 | 110.89 K | $24.48 M |
| 07/14/2026 | $0.47 | $0.45 (-3.37%) | $0.49 | $0.44 | 131.00 K | $24.17 M |
| 07/13/2026 | $0.46 | $0.48 (5.17%) | $0.52 | $0.45 | 261.00 K | $25.96 M |
| 07/10/2026 | $0.50 | $0.50 (-0.12%) | $0.56 | $0.46 | 14.10 M | $26.81 M |
| 07/09/2026 | $0.52 | $0.52 (-0.55%) | $0.57 | $0.51 | 36.00 K | $27.77 M |
| 07/08/2026 | $0.53 | $0.52 (-0.9%) | $0.54 | $0.51 | 39.14 K | $27.91 M |
| 07/07/2026 | $0.65 | $0.57 (-12.57%) | $0.65 | $0.56 | 55.72 K | $30.33 M |
| 07/06/2026 | $0.57 | $0.57 (-0.01%) | $0.58 | $0.56 | 18.70 K | $30.62 M |
| 07/02/2026 | $0.55 | $0.56 (1.04%) | $0.58 | $0.52 | 62.12 K | $30.03 M |
| 07/01/2026 | $0.60 | $0.55 (-8.25%) | $0.60 | $0.53 | 45.60 K | $29.52 M |
| 06/30/2026 | $0.53 | $0.53 (-0.68%) | $0.57 | $0.52 | 50.12 K | $28.29 M |
| 06/29/2026 | $0.55 | $0.59 (6.82%) | $0.59 | $0.53 | 137.62 K | $31.42 M |
| 06/26/2026 | $0.51 | $0.55 (7.34%) | $0.55 | $0.51 | 45.60 K | $4.19 M |
| 06/25/2026 | $0.59 | $0.56 (-5.47%) | $0.60 | $0.52 | 207.48 K | $4.27 M |
| 06/24/2026 | $0.56 | $0.59 (5.73%) | $0.62 | $0.51 | 314.75 K | $4.51 M |
| 06/23/2026 | $0.52 | $0.55 (5.81%) | $0.58 | $0.50 | 1.09 M | $4.20 M |
| 06/22/2026 | $0.46 | $0.51 (12.42%) | $0.52 | $0.43 | 181.00 K | $3.93 M |
| 06/18/2026 | $0.48 | $0.45 (-6.11%) | $0.48 | $0.40 | 298.10 K | $3.43 M |
| 06/17/2026 | $0.44 | $0.48 (9.46%) | $0.53 | $0.40 | 1.55 M | $3.65 M |
| 06/16/2026 | $0.52 | $0.46 (-11.27%) | $0.54 | $0.45 | 583.40 K | $3.53 M |
| 06/15/2026 | $0.58 | $0.55 (-4.5%) | $0.60 | $0.52 | 487.56 K | $4.22 M |
| 06/12/2026 | $0.62 | $0.63 (2.08%) | $0.67 | $0.59 | 583.69 K | $4.79 M |
| 06/11/2026 | $0.67 | $0.66 (-2.24%) | $0.75 | $0.61 | 1.04 M | $4.99 M |
| 06/10/2026 | $0.79 | $0.76 (-3.35%) | $0.98 | $0.71 | 12.02 M | $5.81 M |
| 06/09/2026 | $0.85 | $0.82 (-3.34%) | $0.91 | $0.71 | 472.92 K | $6.24 M |
| 06/08/2026 | $0.79 | $0.87 (11.07%) | $0.97 | $0.70 | 621.13 K | $6.65 M |
| 06/05/2026 | $0.96 | $0.84 (-12.99%) | $0.96 | $0.82 | 32.60 K | $6.37 M |
| 06/04/2026 | $1.06 | $0.96 (-9.19%) | $1.06 | $0.95 | 35.03 K | $7.34 M |
| 06/03/2026 | $1.09 | $1.07 (-1.83%) | $1.19 | $1.07 | 49.21 K | $8.16 M |
| 06/02/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.07 | 53.35 K | $8.39 M |
| 06/01/2026 | $1.10 | $1.11 (0.91%) | $1.19 | $1.08 | 95.40 K | $8.46 M |
| 05/29/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.07 | 64.85 K | $8.62 M |
| 05/28/2026 | $0.93 | $1.10 (18.28%) | $1.18 | $0.93 | 106.01 K | $8.39 M |
| 05/27/2026 | $1.06 | $0.97 (-8.49%) | $1.07 | $0.96 | 44.48 K | $7.40 M |
| 05/26/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.01 | 57.17 K | $8.08 M |
| 05/22/2026 | $0.92 | $1.05 (14.12%) | $1.24 | $0.92 | 225.13 K | $8.01 M |
| 05/21/2026 | $1.00 | $1.00 (-0.35%) | $1.08 | $0.78 | 226.00 K | $7.60 M |
| 05/20/2026 | $1.61 | $1.12 (-30.43%) | $1.61 | $1.10 | 875.90 K | $8.54 M |
| 05/19/2026 | $1.99 | $2.01 (1.01%) | $2.10 | $1.85 | 490.40 K | $15.33 M |
| 05/18/2026 | $1.99 | $2.20 (10.55%) | $2.85 | $1.76 | 444.30 K | $16.78 M |
| 05/15/2026 | $2.00 | $1.85 (-7.5%) | $2.13 | $1.80 | 1.23 M | $14.11 M |
| 05/14/2026 | $2.14 | $2.06 (-3.74%) | $2.36 | $2.04 | 1.49 M | $15.71 M |
| 05/13/2026 | $2.00 | $2.21 (10.5%) | $2.27 | $2.00 | 599.13 K | $16.85 M |
| 05/12/2026 | $2.03 | $2.09 (2.96%) | $2.15 | $2.03 | 413.90 K | $15.94 M |
| 05/11/2026 | $2.26 | $2.10 (-7.08%) | $2.28 | $2.10 | 374.40 K | $16.01 M |
| 05/08/2026 | $2.08 | $2.16 (3.85%) | $2.24 | $2.04 | 535.42 K | $16.47 M |
| 05/07/2026 | $2.25 | $2.15 (-4.44%) | $2.28 | $2.03 | 763.65 K | $16.39 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.
