5 DAY PERFORMANCE
+23.13%
1 MONTH PERFORMANCE
+42.75%
3 MONTH PERFORMANCE
+12.57%
YEAR-TO-DATE PERFORMANCE
+24.68%
Yimutian Inc. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $1.88 | $1.97 (4.79%) | $2.00 | $1.88 | 135.73 K | $225.32 M |
| 01/07/2026 | $1.82 | $1.84 (1.1%) | $1.96 | $1.77 | 82.80 K | $210.45 M |
| 01/06/2026 | $1.85 | $1.77 (-4.32%) | $2.05 | $1.75 | 221.11 K | $202.45 M |
| 01/05/2026 | $1.61 | $1.85 (14.91%) | $1.90 | $1.60 | 279.52 K | $211.60 M |
| 01/02/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.45 | 115.11 K | $183.00 M |
| 12/31/2025 | $1.42 | $1.58 (11.27%) | $1.65 | $1.38 | 159.94 K | $180.72 M |
| 12/30/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.41 | 112.63 K | $161.27 M |
| 12/29/2025 | $1.27 | $1.46 (14.96%) | $1.53 | $1.27 | 204.40 K | $166.99 M |
| 12/26/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.23 | 104.31 K | $141.83 M |
| 12/24/2025 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.24 | 42.54 K | $145.26 M |
| 12/23/2025 | $1.32 | $1.25 (-5.3%) | $1.40 | $1.22 | 92.73 K | $142.97 M |
| 12/22/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.30 | 12.24 K | $150.98 M |
| 12/19/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.28 | 15.63 K | $146.40 M |
| 12/18/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.27 | 20.80 K | $160.13 M |
| 12/17/2025 | $1.24 | $1.30 (4.84%) | $1.32 | $1.20 | 24.10 K | $148.69 M |
| 12/16/2025 | $1.21 | $1.23 (1.65%) | $1.34 | $1.21 | 16.20 K | $140.68 M |
| 12/15/2025 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.21 | 18.10 K | $138.40 M |
| 12/12/2025 | $1.41 | $1.32 (-6.38%) | $1.42 | $1.25 | 67.30 K | $150.98 M |
| 12/11/2025 | $1.31 | $1.37 (4.58%) | $1.45 | $1.30 | 23.36 K | $156.70 M |
| 12/10/2025 | $1.43 | $1.30 (-9.09%) | $1.44 | $1.30 | 75.80 K | $148.69 M |
| 12/09/2025 | $1.38 | $1.40 (1.45%) | $1.45 | $1.37 | 12.64 K | $160.13 M |
| 12/08/2025 | $1.32 | $1.38 (4.55%) | $1.43 | $1.25 | 41.50 K | $157.84 M |
| 12/05/2025 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 8.72 K | $148.69 M |
| 12/04/2025 | $1.21 | $1.27 (4.96%) | $1.37 | $1.20 | 11.43 K | $145.26 M |
| 12/03/2025 | $1.24 | $1.31 (5.65%) | $1.32 | $1.23 | 21.60 K | $149.83 M |
| 12/02/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.27 | 44.90 K | $152.12 M |
| 12/01/2025 | $1.16 | $1.37 (18.1%) | $1.48 | $1.15 | 279.23 K | $156.70 M |
| 11/28/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 4.32 K | $131.53 M |
| 11/26/2025 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 2.90 K | $130.39 M |
| 11/25/2025 | $1.16 | $1.17 (0.86%) | $1.21 | $1.15 | 7.73 K | $133.82 M |
| 11/24/2025 | $1.09 | $1.16 (6.42%) | $1.19 | $1.09 | 27.30 K | $132.68 M |
| 11/21/2025 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.00 | 101.35 K | $123.53 M |
| 11/20/2025 | $1.13 | $1.15 (1.77%) | $1.19 | $1.13 | 47.10 K | $131.53 M |
| 11/19/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.15 | 8.53 K | $133.82 M |
| 11/18/2025 | $1.11 | $1.22 (9.91%) | $1.23 | $1.11 | 16.71 K | $139.54 M |
| 11/17/2025 | $1.33 | $1.23 (-7.52%) | $1.38 | $1.20 | 44.60 K | $140.68 M |
| 11/14/2025 | $1.32 | $1.27 (-3.79%) | $1.39 | $1.18 | 112.90 K | $145.26 M |
| 11/13/2025 | $1.40 | $1.32 (-5.71%) | $1.48 | $1.32 | 30.50 K | $150.98 M |
| 11/12/2025 | $1.46 | $1.37 (-6.16%) | $1.48 | $1.37 | 44.97 K | $156.70 M |
| 11/11/2025 | $1.48 | $1.45 (-2.03%) | $1.57 | $1.45 | 35.70 K | $165.85 M |
| 11/10/2025 | $1.40 | $1.46 (4.29%) | $1.66 | $1.40 | 87.63 K | $166.99 M |
| 11/07/2025 | $1.61 | $1.37 (-14.91%) | $1.62 | $1.35 | 79.63 K | $156.70 M |
| 11/06/2025 | $1.61 | $1.63 (1.24%) | $1.72 | $1.60 | 37.12 K | $186.43 M |
| 11/05/2025 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.59 | 9.71 K | $184.15 M |
| 11/04/2025 | $1.63 | $1.65 (1.23%) | $1.65 | $1.60 | 10.00 K | $188.72 M |
| 11/03/2025 | $1.68 | $1.62 (-3.57%) | $1.70 | $1.62 | 3.44 K | $185.29 M |
| 10/31/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.63 | 9.40 K | $188.72 M |
| 10/30/2025 | $1.75 | $1.63 (-6.86%) | $1.75 | $1.63 | 18.65 K | $186.43 M |
| 10/29/2025 | $1.68 | $1.69 (0.6%) | $1.75 | $1.66 | 15.53 K | $193.30 M |
| 10/28/2025 | $1.72 | $1.73 (0.58%) | $1.81 | $1.68 | 16.61 K | $197.87 M |
| 10/27/2025 | $1.58 | $1.71 (8.23%) | $1.80 | $1.58 | 65.05 K | $195.58 M |
| 10/24/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.55 | 14.60 K | $178.43 M |
| 10/23/2025 | $1.53 | $1.55 (1.31%) | $1.58 | $1.51 | 8.33 K | $177.28 M |
| 10/22/2025 | $1.52 | $1.53 (0.66%) | $1.53 | $1.50 | 22.24 K | $175.00 M |
| 10/21/2025 | $1.58 | $1.53 (-3.16%) | $1.63 | $1.52 | 17.35 K | $175.00 M |
| 10/20/2025 | $1.55 | $1.63 (5.16%) | $1.69 | $1.55 | 34.95 K | $186.43 M |
| 10/17/2025 | $1.53 | $1.55 (1.31%) | $1.60 | $1.53 | 21.47 K | $177.28 M |
| 10/16/2025 | $1.53 | $1.53 (0%) | $1.60 | $1.53 | 15.45 K | $787.19 M |
| 10/15/2025 | $1.63 | $1.54 (-5.52%) | $1.63 | $1.53 | 19.71 K | $792.33 M |
| 10/14/2025 | $1.66 | $1.51 (-9.04%) | $1.66 | $1.45 | 69.22 K | $776.90 M |
| 10/13/2025 | $1.71 | $1.61 (-5.85%) | $1.72 | $1.61 | 44.24 K | $828.35 M |
| 10/10/2025 | $1.79 | $1.70 (-5.03%) | $1.85 | $1.68 | 74.30 K | $874.65 M |
| 10/09/2025 | $1.75 | $1.86 (6.29%) | $1.87 | $1.73 | 63.70 K | $956.97 M |
| 10/08/2025 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.72 | 86.63 K | $900.38 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.
