Skip to main content
Yimikang Tech.Group Co., Ltd. (SHE:300249)
China flag China · Delayed Price · Currency is CNY
17.56
-0.07 (-0.40%)
Apr 29, 2026, 3:04 PM CST

Yimikang Tech.Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4717.9317.3517.5617.56-0.40%24,005,861
Apr 28, 202617.4117.9717.1817.6317.630.28%31,338,700
Apr 27, 202617.7917.8417.2017.5817.58-0.40%20,110,716
Apr 24, 202617.9018.0817.3217.6517.65-1.89%23,648,114
Apr 23, 202618.1118.4517.8117.9917.99-1.48%31,871,543
Apr 22, 202617.9918.3217.4618.2618.260.83%38,599,730
Apr 21, 202617.8118.1917.6218.1118.11-2.00%35,795,170
Apr 20, 202617.9718.5017.7218.4818.483.53%50,027,340
Apr 17, 202617.8218.1917.6617.8517.85-1.38%29,580,177
Apr 16, 202617.3418.2517.3418.1018.104.38%37,915,994
Apr 15, 202617.6817.8617.2817.3417.34-2.75%24,964,407
Apr 14, 202617.5118.0917.5117.8317.833.30%33,418,687
Apr 13, 202616.7517.6516.7317.2617.262.31%29,475,500
Apr 10, 202617.1717.5016.8616.8716.87-1.00%28,195,040
Apr 9, 202616.8117.1216.6017.0417.040.47%29,527,090
Apr 8, 202615.8017.0515.7716.9616.9611.58%45,631,160
Apr 7, 202615.3515.6115.1115.2015.20-0.98%18,345,790
Apr 3, 202615.5815.7415.2115.3515.35-0.71%22,838,460
Apr 2, 202616.4216.4615.2915.4615.46-6.76%32,177,940
Apr 1, 202616.6017.1316.3716.5816.582.92%27,806,050
Mar 31, 202616.6516.9216.0916.1116.11-4.11%21,630,180
Mar 30, 202616.0016.9315.6316.8016.802.56%28,453,580
Mar 27, 202615.9716.6515.7316.3816.38-0.43%24,324,300
Mar 26, 202617.4417.5816.3416.4516.45-6.53%32,927,340
Mar 25, 202617.0818.2617.0817.6017.603.47%42,234,330
Mar 24, 202617.0017.3316.1317.0117.012.41%40,010,590
Mar 23, 202617.3417.8816.4316.6116.61-6.05%35,178,560
Mar 20, 202618.4318.7217.6017.6817.68-3.91%33,263,860
Mar 19, 202618.4819.0318.2618.4018.40-2.70%48,072,310
Mar 18, 202616.8319.2416.8318.9118.9113.51%80,733,620
Mar 17, 202617.8817.9016.5516.6616.66-6.82%34,765,230
Mar 16, 202617.3017.9716.9617.8817.882.52%31,607,600
Mar 13, 202618.0218.1617.1517.4417.44-5.53%35,496,180
Mar 12, 202618.7318.7517.8218.4618.46-1.65%35,449,980
Mar 11, 202618.8019.5218.5118.7718.77-1.16%49,931,780
Mar 10, 202618.6519.1718.5518.9918.991.93%46,206,160
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