Yimutian Inc. YMT
0.15 USD -0.08 (-34.81%)
Regular-session close
0.13 -0.02 -14.75%
After hours · Nov 13, 7:48 PM ET
0.14 Day range 0.22
0.1532 52-week range 504.00
- YTD
- -99.96%
- 1 year
- -99.95%
YMT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.22 | 0.22 | 0.14 | 0.15 | -0.08 | -34.81% | 2,586,759 |
| Nov 12, 2026 | 0.23 | 0.25 | 0.20 | 0.24 | -0.08 | -26.10% | 2,739,900 |
| Nov 11, 2026 | 0.26 | 1.45 | 0.26 | 0.32 | +0.06 | +21.84% | 90,521,900 |
| Nov 10, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00% | 101,100 |
| Nov 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -1.88% | 81,800 |
| Nov 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +5.14% | 12,400 |
| Nov 5, 2026 | 0.29 | 0.29 | 0.24 | 0.25 | -0.04 | -13.36% | 118,500 |
| Nov 4, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | -0.01 | -2.67% | 73,500 |
| Nov 3, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | +1.35% | 102,400 |
| Nov 2, 2026 | 0.30 | 0.31 | 0.28 | 0.30 | 0.00 | -1.33% | 120,600 |
| Oct 30, 2026 | 0.38 | 0.43 | 0.30 | 0.30 | -0.14 | -31.51% | 555,500 |
| Oct 29, 2026 | 0.43 | 0.47 | 0.40 | 0.44 | -0.05 | -9.88% | 17,202,400 |
| Oct 28, 2026 | 0.50 | 0.55 | 0.48 | 0.49 | -0.02 | -3.19% | 68,900 |
| Oct 27, 2026 | 0.49 | 0.51 | 0.47 | 0.50 | +0.01 | +2.24% | 33,900 |
| Oct 26, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | -0.06 | -10.56% | 62,000 |
| Oct 23, 2026 | 0.54 | 0.72 | 0.50 | 0.55 | +0.01 | +2.04% | 832,500 |
| Oct 22, 2026 | 0.58 | 0.63 | 0.53 | 0.54 | -0.04 | -7.56% | 73,700 |
| Oct 21, 2026 | 0.59 | 0.64 | 0.58 | 0.58 | -0.01 | -1.52% | 50,300 |
| Oct 20, 2026 | 0.61 | 0.64 | 0.57 | 0.59 | -0.03 | -4.68% | 27,500 |
| Oct 19, 2026 | 0.60 | 0.73 | 0.56 | 0.62 | +0.02 | +3.33% | 87,400 |
| Oct 16, 2026 | 0.73 | 0.79 | 0.60 | 0.60 | -0.10 | -14.89% | 54,900 |
| Oct 15, 2026 | 0.80 | 0.82 | 0.67 | 0.71 | -0.11 | -13.50% | 73,200 |
| Oct 14, 2026 | 0.87 | 0.88 | 0.78 | 0.82 | -0.06 | -6.96% | 88,800 |
| Oct 13, 2026 | 0.92 | 0.93 | 0.86 | 0.88 | -0.02 | -2.01% | 82,300 |
| Oct 12, 2026 | 0.99 | 1.00 | 0.86 | 0.89 | -0.10 | -9.79% | 343,400 |
| Oct 9, 2026 | 1.10 | 1.16 | 0.98 | 0.99 | -0.11 | -9.91% | 90,900 |
| Oct 8, 2026 | 1.18 | 1.19 | 1.06 | 1.10 | -0.07 | -5.98% | 121,000 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.15 | 1.17 | -0.13 | -10.00% | 238,200 |
| Oct 6, 2026 | 1.27 | 1.80 | 1.19 | 1.30 | +0.05 | +4.00% | 2,359,600 |
| Oct 5, 2026 | 1.10 | 1.29 | 1.10 | 1.25 | +0.13 | +11.61% | 263,700 |
| Oct 2, 2026 | 1.09 | 1.17 | 1.07 | 1.12 | 0.00 | 0.00% | 152,400 |
| Oct 1, 2026 | 1.17 | 1.19 | 1.08 | 1.12 | -0.13 | -10.40% | 292,500 |
| Sep 30, 2026 | 1.71 | 1.76 | 1.20 | 1.25 | -0.54 | -30.17% | 802,800 |
| Sep 29, 2026 | 2.16 | 2.64 | 1.61 | 1.79 | +0.02 | +1.13% | 30,753,000 |
| Sep 28, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | -0.04 | -2.21% | 16,078,400 |
| Sep 25, 2026 | 1.77 | 2.10 | 1.74 | 1.81 | +0.03 | +1.69% | 257,600 |
| Sep 24, 2026 | 1.71 | 1.82 | 1.69 | 1.78 | -0.06 | -3.26% | 95,100 |
| Sep 23, 2026 | 1.80 | 2.10 | 1.64 | 1.84 | -0.19 | -9.36% | 378,300 |
| Sep 22, 2026 | 2.00 | 2.08 | 1.94 | 2.03 | +0.10 | +5.18% | 1,104,400 |
| Sep 21, 2026 | 1.90 | 2.00 | 1.89 | 1.93 | -0.07 | -3.50% | 21,600 |
| Sep 18, 2026 | 2.00 | 2.05 | 1.91 | 2.00 | -0.02 | -0.99% | 33,100 |
| Sep 17, 2026 | 1.97 | 2.12 | 1.86 | 2.02 | -0.04 | -1.94% | 62,800 |
| Sep 16, 2026 | 2.10 | 2.12 | 2.00 | 2.06 | +0.04 | +1.98% | 38,400 |
| Sep 15, 2026 | 2.20 | 2.23 | 2.00 | 2.02 | -0.18 | -8.18% | 47,700 |
| Sep 14, 2026 | 2.24 | 2.24 | 2.05 | 2.20 | -0.04 | -1.79% | 34,100 |
| Sep 11, 2026 | 2.17 | 2.27 | 2.13 | 2.24 | +0.04 | +1.82% | 31,000 |
| Sep 10, 2026 | 2.09 | 2.23 | 2.09 | 2.20 | +0.08 | +3.77% | 27,700 |
| Sep 9, 2026 | 2.18 | 2.24 | 2.09 | 2.12 | -0.11 | -4.93% | 81,000 |
| Sep 8, 2026 | 1.97 | 2.39 | 1.97 | 2.23 | +0.11 | +5.19% | 106,700 |
| Sep 4, 2026 | 1.86 | 2.48 | 1.81 | 2.12 | +0.23 | +12.17% | 297,600 |
| Sep 3, 2026 | 2.21 | 2.21 | 1.81 | 1.89 | -0.33 | -14.86% | 109,500 |
| Sep 2, 2026 | 2.29 | 2.41 | 2.16 | 2.22 | -0.28 | -11.20% | 88,600 |
| Sep 1, 2026 | 2.66 | 2.68 | 2.31 | 2.50 | -0.33 | -11.66% | 113,800 |
| Aug 31, 2026 | 2.86 | 2.86 | 2.64 | 2.83 | +0.02 | +0.71% | 97,300 |
| Aug 28, 2026 | 2.75 | 3.08 | 2.58 | 2.81 | +0.03 | +1.08% | 416,800 |
| Aug 27, 2026 | 3.05 | 3.45 | 2.50 | 2.78 | -0.45 | -13.93% | 2,834,700 |
| Aug 26, 2026 | 3.01 | 3.42 | 2.90 | 3.23 | +0.17 | +5.56% | 898,338 |
| Aug 25, 2026 | 3.25 | 5.17 | 2.59 | 3.06 | -0.14 | -4.38% | 3,215,850 |
| Aug 24, 2026 | 3.36 | 3.36 | 3.12 | 3.20 | -0.13 | -3.90% | 13,750 |
| Aug 21, 2026 | 3.38 | 3.39 | 3.17 | 3.33 | +0.08 | +2.46% | 17,525 |
| Aug 20, 2026 | 3.09 | 3.25 | 3.02 | 3.25 | -0.03 | -0.91% | 21,613 |
| Aug 19, 2026 | 3.38 | 3.41 | 3.09 | 3.28 | -0.13 | -3.81% | 32,075 |
| Aug 18, 2026 | 3.36 | 3.49 | 3.25 | 3.41 | -0.13 | -3.67% | 17,213 |
| Aug 17, 2026 | 3.49 | 3.54 | 3.38 | 3.54 | -0.06 | -1.67% | 41,019 |
| Aug 14, 2026 | 3.44 | 3.60 | 3.41 | 3.60 | -0.05 | -1.37% | 39,606 |
65 days, newest first. Daily bars as drawn on the YMT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.