5 DAY PERFORMANCE
-68.93%
1 MONTH PERFORMANCE
-80.78%
3 MONTH PERFORMANCE
-91.11%
6 MONTH PERFORMANCE
-99.12%
YEAR-TO-DATE PERFORMANCE
-99.83%
1 YEAR PERFORMANCE
-99.88%
Yimutian Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.90 | $1.94 (2.11%) | $2.00 | $1.89 | 14.99 K | $14.64 M |
| 09/18/2026 | $2.00 | $2.00 (0%) | $2.05 | $1.91 | 33.10 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 |
| 08/04/2026 | $5.96 | $7.02 (17.79%) | $7.02 | $5.70 | 226.30 K | $53.53 M |
| 08/03/2026 | $5.34 | $6.03 (12.92%) | $6.06 | $5.12 | 239.80 K | $45.98 M |
| 07/31/2026 | $4.99 | $5.44 (9.02%) | $5.44 | $4.87 | 105.70 K | $41.48 M |
| 07/30/2026 | $4.96 | $5.28 (6.45%) | $5.28 | $4.89 | 69.10 K | $40.26 M |
| 07/29/2026 | $4.94 | $5.15 (4.25%) | $5.20 | $4.74 | 35.30 K | $39.27 M |
| 07/28/2026 | $5.15 | $5.12 (-0.58%) | $5.28 | $4.80 | 11.18 K | $39.04 M |
| 07/27/2026 | $4.60 | $5.37 (16.62%) | $5.37 | $4.34 | 53.48 K | $40.95 M |
| 07/24/2026 | $6.67 | $4.78 (-28.3%) | $7.20 | $4.32 | 484.98 K | $36.45 M |
| 07/23/2026 | $7.53 | $6.65 (-11.69%) | $7.78 | $6.32 | 30.96 K | $50.71 M |
| 07/22/2026 | $7.47 | $7.43 (-0.54%) | $8.16 | $6.89 | 20.12 K | $56.65 M |
| 07/21/2026 | $7.21 | $7.63 (5.93%) | $7.92 | $6.88 | 13.52 K | $58.18 M |
| 07/20/2026 | $7.14 | $7.59 (6.27%) | $7.93 | $6.88 | 18.07 K | $57.87 M |
| 07/17/2026 | $7.12 | $6.96 (-2.25%) | $7.70 | $6.58 | 3.77 K | $53.07 M |
| 07/16/2026 | $7.29 | $7.41 (1.67%) | $7.56 | $7.05 | 1.61 K | $56.50 M |
| 07/15/2026 | $7.17 | $7.30 (1.87%) | $7.74 | $7.04 | 6.93 K | $55.66 M |
| 07/14/2026 | $7.46 | $7.21 (-3.37%) | $7.82 | $7.01 | 8.19 K | $54.98 M |
| 07/13/2026 | $7.36 | $7.74 (5.17%) | $8.32 | $7.26 | 16.31 K | $59.02 M |
| 07/10/2026 | $8.01 | $8.00 (-0.12%) | $8.96 | $7.38 | 881.02 K | $61.00 M |
| 07/09/2026 | $8.33 | $8.28 (-0.55%) | $9.11 | $8.08 | 2.25 K | $63.14 M |
| 07/08/2026 | $8.40 | $8.33 (-0.9%) | $8.65 | $8.16 | 2.45 K | $63.52 M |
| 07/07/2026 | $10.35 | $9.05 (-12.57%) | $10.35 | $8.98 | 3.48 K | $69.01 M |
| 07/06/2026 | $9.14 | $9.14 (-0.01%) | $9.29 | $8.96 | 1.17 K | $69.69 M |
| 07/02/2026 | $8.87 | $8.96 (1.04%) | $9.24 | $8.32 | 3.88 K | $68.32 M |
| 07/01/2026 | $9.60 | $8.81 (-8.25%) | $9.60 | $8.41 | 2.85 K | $67.18 M |
| 06/30/2026 | $8.50 | $8.44 (-0.68%) | $9.12 | $8.26 | 3.13 K | $64.36 M |
| 06/29/2026 | $8.78 | $9.37 (6.82%) | $9.37 | $8.44 | 8.60 K | $71.45 M |
| 06/26/2026 | $8.20 | $8.80 (7.34%) | $8.80 | $8.09 | 2.85 K | $67.10 M |
| 06/25/2026 | $9.26 | $8.95 (-3.35%) | $9.53 | $8.30 | 12.97 K | $68.24 M |
| 06/24/2026 | $8.96 | $9.47 (5.73%) | $9.92 | $8.21 | 19.67 K | $72.21 M |
| 06/23/2026 | $8.32 | $8.80 (5.81%) | $9.28 | $8.00 | 68.02 K | $67.10 M |
| 06/22/2026 | $7.33 | $8.24 (12.42%) | $8.29 | $6.80 | 11.31 K | $62.83 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.
