Get the Stockscreener App
0.191
4.60%
-0.0092
After Hours:
.18
-0.011
-5.76%
Yimutian Inc Adr Stock (YMT) Price History
The historical daily chart and data for Yimutian Inc Adr stock (YMT), show that the latest closing stock price as of August 25, 2026, is $0.191.
- Yimutian Inc Adr all-time high stock price is $37.68, occurred on August 28, 2025.
- The lowest Yimutian Inc Adr stock price recorded was $0.1203 on May 15, 2026. Since then, Yimutian Inc Adr's stock price has risen over 58.77% to $0.191 now.
- The 52-week high stock price for YMT is $37.68, representing a 19,627% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for YMT is $0.1892, indicating a -0.94% decrease from the current share price, occurred on August 20, 2026.
The table below shows more information about YMT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2026 | $0.3232 | $0.1616 | $0.1616 | 50,782,359.0 | -4.60% |
| Aug 24, 2026 | $0.2096 | $0.195 | $0.0146 | 211,904.0 | -3.75% |
| Aug 21, 2026 | $0.2118 | $0.1981 | $0.0137 | 262,145.0 | +2.26% |
| Aug 20, 2026 | $0.2034 | $0.1892 | $0.0142 | 339,964.0 | -0.64% |
| Aug 19, 2026 | $0.2133 | $0.1931 | $0.0202 | 473,997.0 | -4.08% |
| Aug 18, 2026 | $0.2179 | $0.203 | $0.0149 | 253,835.0 | -3.57% |
| Aug 17, 2026 | $0.2213 | $0.2108 | $0.0105 | 621,309.0 | -1.51% |
| Aug 14, 2026 | $0.2247 | $0.2125 | $0.0122 | 496,000.0 | -1.23% |
| Aug 13, 2026 | $0.2296 | $0.2102 | $0.0194 | 855,847.0 | -4.01% |
| Aug 12, 2026 | $0.24 | $0.2036 | $0.0364 | 1,661,970.0 | +7.19% |
| Aug 11, 2026 | $0.235 | $0.2134 | $0.0216 | 2,377,172.0 | -26.30% |
| Aug 10, 2026 | $0.3062 | $0.25 | $0.0562 | 77,926,186.0 | -13.67% |
| Aug 07, 2026 | $0.3741 | $0.33 | $0.0441 | 314,464.0 | -3.20% |
| Aug 06, 2026 | $0.391 | $0.2943 | $0.0967 | 1,240,403.0 | -17.24% |
| Aug 05, 2026 | $0.50 | $0.3434 | $0.1566 | 5,875,160.0 | -1.14% |
| Aug 04, 2026 | $0.4389 | $0.356 | $0.0829 | 223,447.0 | +16.52% |
| Aug 03, 2026 | $0.3788 | $0.3202 | $0.0586 | 232,585.0 | +10.76% |
| Jul 31, 2026 | $0.34 | $0.3044 | $0.0356 | 103,610.0 | +3.06% |
| Jul 30, 2026 | $0.33 | $0.3057 | $0.0243 | 69,094.0 | +2.55% |
| Jul 29, 2026 | $0.3251 | $0.2962 | $0.0289 | 35,288.0 | +0.53% |
| Jul 28, 2026 | $0.33 | $0.3001 | $0.0299 | 178,870.0 | -4.59% |
Yimutian Inc Adr Stock (YMT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Yimutian Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YMT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Yimutian Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Yimutian Inc Adr Stock (YMT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.50 | $0.1616 | $0.3384 | 194,931,106.0 | -43.82% |
| Jul, 2026 | $0.6468 | $0.27 | $0.3768 | 24,758,869.0 | -35.56% |
| Jun, 2026 | $1.19 | $0.401 | $0.789 | 14,871,568.0 | -53.31% |
| May, 2026 | $2.85 | $0.78 | $2.07 | 2,934,910.1 | -55.42% |
| Apr, 2026 | $5.22 | $2.32 | $2.90 | 15,671,820.3 | -1.46% |
| Mar, 2026 | $10.95 | $2.25 | $8.69 | 6,438,662.0 | -69.01% |
| Feb, 2026 | $28.35 | $8.00 | $20.35 | 500,781.4 | -67.06% |
| Jan, 2026 | $33.30 | $21.75 | $11.55 | 207,179.2 | +6.33% |
Yimutian Inc Adr Stock (YMT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.95 | $17.25 | $5.70 | 82,641.9 | +22.61% |
| Nov, 2025 | $25.80 | $15.00 | $10.80 | 47,403.7 | -30.30% |
| Oct, 2025 | $30.75 | $21.75 | $9.00 | 53,219.4 | -11.29% |
| Sep, 2025 | $36.15 | $25.65 | $10.50 | 194,964.7 | -21.19% |
| Aug, 2025 | $37.68 | $34.50 | $3.18 | 10,894.8 | +0.00% |
3.37%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):