Skip to main content
Yimikang Tech.Group Co., Ltd. (SHE:300249)
China flag China · Delayed Price · Currency is CNY
18.63
+0.75 (4.19%)
Mar 9, 2026, 3:04 PM CST

Yimikang Tech.Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2118.7616.8218.6318.634.19%56,309,460
Mar 6, 202618.5218.9017.8017.8817.88-4.39%65,356,300
Mar 5, 202619.1920.2118.6018.7018.700.43%75,640,620
Mar 4, 202618.5219.4018.4818.6218.62-1.17%57,783,296
Mar 3, 202619.9820.6918.7018.8418.84-4.75%89,522,943
Mar 2, 202617.2820.8017.1819.7819.7810.81%119,489,900
Feb 27, 202617.7718.1817.5817.8517.85-2.78%53,285,560
Feb 26, 202616.9518.3716.9118.3618.367.37%86,160,890
Feb 25, 202617.6317.7416.9817.1017.10-3.93%50,173,540
Feb 24, 202617.6317.8917.0517.8017.80-0.84%56,603,750
Feb 13, 202617.4318.2817.4117.9517.951.01%88,996,950
Feb 12, 202616.9019.1816.8917.7717.7711.20%112,829,054
Feb 11, 202615.8216.2815.7115.9815.980.57%18,417,880
Feb 10, 202615.5016.1015.5015.8915.892.25%19,386,420
Feb 9, 202615.2715.6315.2215.5415.543.74%17,028,990
Feb 6, 202614.6315.4114.4914.9814.981.01%13,501,430
Feb 5, 202615.0515.0814.6114.8314.83-2.75%14,429,130
Feb 4, 202615.6915.7715.0315.2515.25-4.21%24,284,000
Feb 3, 202615.4515.9515.2615.9215.923.78%22,121,150
Feb 2, 202615.3615.8815.1115.3415.34-1.10%18,742,650
Jan 30, 202615.5115.9615.3015.5115.510.06%18,690,080
Jan 29, 202615.7016.1915.2015.5015.50-3.49%24,766,739
Jan 28, 202616.0116.6016.0016.0616.060.69%33,054,860
Jan 27, 202616.0016.0015.3615.9515.95-0.75%22,813,010
Jan 26, 202615.7016.2815.6316.0716.071.97%27,553,090
Jan 23, 202615.5615.7615.4615.7615.761.68%14,162,450
Jan 22, 202615.6015.7015.3615.5015.500.26%10,362,065
Jan 21, 202615.2515.5915.1015.4615.460.45%10,147,100
Jan 20, 202615.8215.8715.2215.3915.39-3.02%16,807,620
Jan 19, 202615.7016.2715.4615.8715.870.25%17,815,520
Jan 16, 202615.9016.1015.5115.8315.83-0.81%18,925,603
Jan 15, 202616.4616.5215.7615.9615.96-2.44%24,295,510
Jan 14, 202615.9516.6015.8416.3616.363.22%42,056,660
Jan 13, 202616.5716.6515.7615.8515.85-4.63%34,067,430
Jan 12, 202616.3016.7516.1016.6216.622.34%47,194,200
Jan 9, 202615.2516.6015.2516.2416.246.56%52,068,880
Jan 8, 202615.0015.2814.9315.2415.240.99%19,149,250
Jan 7, 202614.9415.2914.8015.0915.090.60%19,552,020
Jan 6, 202615.0115.1014.8415.0015.00-0.99%16,732,841
Jan 5, 202614.7215.1514.7215.1515.153.55%17,221,410
Dec 31, 202514.9314.9814.6014.6314.63-1.48%10,099,850
Dec 30, 202514.6515.0814.6414.8514.850.47%14,706,120
Dec 29, 202514.6014.9514.6014.7814.781.03%12,050,220
Dec 26, 202514.7514.8814.5914.6314.63-1.55%10,706,200
Dec 25, 202514.9515.0414.8414.8614.86-1.00%14,197,280
Dec 24, 202514.7415.0614.5615.0115.011.83%20,938,340
Dec 23, 202514.2414.9414.0714.7414.743.51%25,874,210
Dec 22, 202514.0814.3014.0814.2414.241.28%7,293,913
Dec 19, 202514.0514.1813.9914.0614.060.21%6,966,600
Dec 18, 202513.9114.4413.9014.0314.03-0.50%11,906,290
Dec 17, 202513.5914.1313.5814.1014.103.30%13,126,600
Dec 16, 202513.7313.8613.4513.6513.65-0.94%8,323,701
Dec 15, 202513.8814.0313.7313.7813.78-1.64%6,038,499
Dec 12, 202513.9514.1113.8014.0114.010.86%6,427,381
Dec 11, 202514.3414.4113.8813.8913.89-3.14%9,448,601
Dec 10, 202514.4314.5414.2114.3414.34-1.44%7,428,239
Dec 9, 202514.5014.9814.4914.5514.55-10,510,310
Dec 8, 202514.4114.6914.3714.5514.551.32%7,563,000
Dec 5, 202514.1414.4013.9614.3614.361.20%8,010,936
Dec 4, 202514.3814.5014.1014.1914.19-1.46%7,237,032
Dec 3, 202514.8314.9914.3114.4014.40-3.03%9,911,350
Dec 2, 202515.1615.1614.8214.8514.85-2.17%7,526,200
Dec 1, 202514.9815.2914.8915.1815.180.60%9,463,449
Nov 28, 202514.9015.2014.8115.0915.090.67%9,204,638
Nov 27, 202515.0215.2114.9014.9914.99-0.13%8,419,300
Nov 26, 202514.9715.5314.9715.0115.01-0.53%16,303,590
Nov 25, 202514.7315.2014.6815.0915.092.72%14,225,460
Nov 24, 202514.2514.7814.0714.6914.693.89%12,981,100
Nov 21, 202514.7114.9014.1414.1414.14-4.85%12,712,230
Nov 20, 202514.9015.2014.5414.8614.860.61%11,193,960
Nov 19, 202515.2615.2614.7114.7714.77-2.64%10,808,800
Nov 18, 202515.1715.3015.0215.1715.17-9,660,944
Nov 17, 202514.7715.2014.7715.1715.172.36%10,941,880
Nov 14, 202515.2015.2214.8214.8214.82-3.52%12,004,220
Nov 13, 202514.7415.3814.6815.3615.363.71%16,074,540
Nov 12, 202515.0915.0914.6514.8114.81-2.31%12,047,920
Nov 11, 202515.3115.3715.0515.1615.16-0.85%11,463,560
Nov 10, 202515.6015.6115.1815.2915.29-2.36%19,121,890
Nov 7, 202515.4615.9515.3215.6615.661.95%27,765,200
Nov 6, 202515.3315.4015.1015.3615.360.85%9,682,026
Nov 5, 202515.0115.3015.0015.2315.23-0.33%8,569,625
Nov 4, 202515.5115.5815.1615.2815.28-2.36%11,573,140
Nov 3, 202515.4915.6515.2915.6515.651.23%12,712,720
Oct 31, 202515.3015.6515.2215.4615.462.79%17,472,280
Oct 30, 202515.2915.3215.0215.0415.04-2.15%11,633,850
Oct 29, 202515.4515.4715.2115.3715.37-0.32%9,381,688
Oct 28, 202515.3215.5215.2115.4215.420.19%12,945,810
Oct 27, 202515.7115.7515.3015.3915.390.92%17,646,850
Oct 24, 202515.0915.2815.0215.2515.251.73%11,720,030
Oct 23, 202515.1015.1314.7514.9914.99-0.99%9,401,808
Oct 22, 202515.0515.2715.0115.1415.14-0.26%6,875,992
Oct 21, 202515.0015.2414.8315.1815.181.34%10,070,640
Oct 20, 202514.9015.1414.7714.9814.982.88%12,621,840
Oct 17, 202515.2715.3914.5314.5614.56-4.65%15,651,830
Oct 16, 202515.4915.5515.1815.2715.27-2.30%11,731,490
Oct 15, 202515.2215.6414.9815.6315.633.10%14,469,070
Oct 14, 202515.7316.0015.0815.1615.16-3.44%18,265,620
Oct 13, 202515.0615.7214.5515.7015.70-1.51%18,936,580
Oct 10, 202515.8916.0815.5015.9415.94-0.13%20,859,100
Oct 9, 202516.2616.5015.9015.9615.96-1.85%27,180,410