5 DAY PERFORMANCE
+42.25%
1 MONTH PERFORMANCE
-39.05%
3 MONTH PERFORMANCE
-85.78%
6 MONTH PERFORMANCE
-96.59%
YEAR-TO-DATE PERFORMANCE
-97.30%
Yimutian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.46 | $0.51 (12.42%) | $0.52 | $0.43 | 180.95 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 |
| 05/06/2026 | $2.25 | $2.15 (-4.44%) | $2.29 | $2.12 | 704.12 K | $16.39 M |
| 05/05/2026 | $2.34 | $2.28 (-2.56%) | $2.37 | $2.28 | 539.40 K | $17.39 M |
| 05/04/2026 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.27 | 422.60 K | $17.84 M |
| 05/01/2026 | $2.43 | $2.29 (-5.76%) | $2.47 | $2.28 | 507.10 K | $17.46 M |
| 04/30/2026 | $2.49 | $2.54 (2.01%) | $2.62 | $2.48 | 191.52 K | $19.37 M |
| 04/29/2026 | $2.70 | $2.51 (-7.04%) | $2.73 | $2.49 | 1.87 M | $19.14 M |
| 04/28/2026 | $2.88 | $2.81 (-2.43%) | $2.96 | $2.80 | 1.20 M | $21.43 M |
| 04/27/2026 | $2.96 | $2.88 (-2.7%) | $3.06 | $2.88 | 299.50 K | $21.96 M |
| 04/24/2026 | $2.87 | $2.96 (3.14%) | $2.99 | $2.85 | 1.09 M | $22.57 M |
| 04/23/2026 | $2.94 | $2.95 (0.34%) | $2.97 | $2.79 | 657.41 K | $22.49 M |
| 04/22/2026 | $3.26 | $2.94 (-9.82%) | $3.29 | $2.85 | 1.61 M | $22.42 M |
| 04/21/2026 | $3.27 | $3.26 (-0.31%) | $3.50 | $3.26 | 828.80 K | $24.86 M |
| 04/20/2026 | $3.17 | $3.24 (2.21%) | $3.31 | $3.17 | 384.70 K | $24.71 M |
| 04/17/2026 | $3.19 | $3.15 (-1.25%) | $3.25 | $3.15 | 38.81 K | $24.02 M |
| 04/16/2026 | $3.07 | $3.19 (3.91%) | $3.26 | $3.07 | 76.47 K | $24.32 M |
| 04/15/2026 | $3.11 | $3.05 (-1.93%) | $3.22 | $2.90 | 133.08 K | $23.26 M |
| 04/14/2026 | $3.25 | $3.18 (-2.15%) | $3.53 | $3.10 | 157.04 K | $24.25 M |
| 04/13/2026 | $3.08 | $3.35 (8.77%) | $3.52 | $3.08 | 240.85 K | $25.54 M |
| 04/10/2026 | $2.94 | $3.30 (12.24%) | $3.60 | $2.85 | 477.59 K | $25.16 M |
| 04/09/2026 | $3.17 | $3.17 (0%) | $5.22 | $2.87 | 13.66 M | $24.17 M |
| 04/08/2026 | $2.78 | $2.64 (-5.04%) | $2.85 | $2.51 | 498.26 K | $20.13 M |
| 04/07/2026 | $2.52 | $2.72 (7.94%) | $3.00 | $2.51 | 195.62 K | $20.74 M |
| 04/06/2026 | $2.42 | $2.47 (2.07%) | $2.54 | $2.32 | 58.10 K | $18.83 M |
| 04/02/2026 | $2.46 | $2.51 (2.03%) | $2.57 | $2.40 | 72.83 K | $19.14 M |
| 04/01/2026 | $2.62 | $2.54 (-3.05%) | $2.69 | $2.47 | 56.13 K | $19.37 M |
| 03/31/2026 | $2.45 | $2.57 (4.9%) | $2.67 | $2.44 | 41.83 K | $19.60 M |
| 03/30/2026 | $2.68 | $2.48 (-7.46%) | $2.68 | $2.25 | 68.14 K | $18.91 M |
| 03/27/2026 | $3.04 | $2.62 (-13.82%) | $3.22 | $2.42 | 129.89 K | $19.98 M |
| 03/26/2026 | $3.10 | $3.23 (4.19%) | $3.45 | $2.93 | 109.15 K | $24.63 M |
| 03/25/2026 | $4.42 | $3.18 (-28.05%) | $4.42 | $3.00 | 587.83 K | $24.25 M |
| 03/24/2026 | $5.12 | $4.95 (-3.32%) | $6.56 | $4.56 | 5.72 M | $37.74 M |
| 03/23/2026 | $4.54 | $4.50 (-0.88%) | $5.32 | $4.21 | 21.44 K | $34.31 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.
