ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Yimutian Inc. - American Depositary Shares; (NQ:YMT)

0.1762 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.1850 0.1899 0.1670 0.1762 6,615,898 -0.01(-2.76%)
Apr 07, 2026 0.1680 0.2000 0.1672 0.1812 2,932,327 +0.02(+10.15%)
Apr 06, 2026 0.1610 0.1694 0.1546 0.1645 856,824 -0.00(-1.56%)
Apr 02, 2026 0.1637 0.1710 0.1600 0.1671 1,092,467 -0.00(-1.36%)
Apr 01, 2026 0.1749 0.1790 0.1646 0.1694 829,546 -0.00(-1.22%)
Mar 31, 2026 0.1635 0.1778 0.1629 0.1715 625,497 +0.01(+3.81%)
Mar 30, 2026 0.1784 0.1784 0.1501 0.1652 1,008,048 -0.01(-5.55%)
Mar 27, 2026 0.2027 0.2149 0.1610 0.1749 1,948,332 -0.04(-18.65%)
Mar 26, 2026 0.2067 0.2300 0.1954 0.2150 1,632,231 +0.00(+1.51%)
Mar 25, 2026 0.2944 0.2944 0.2000 0.2118 8,749,348 -0.12(-35.80%)
Mar 24, 2026 0.3413 0.4370 0.3040 0.3299 85,710,240 +0.03(+9.93%)
Mar 23, 2026 0.3029 0.3549 0.2805 0.3001 321,598 -0.00(-0.66%)
Mar 20, 2026 0.3500 0.3649 0.3010 0.3021 228,185 -0.05(-13.61%)
Mar 19, 2026 0.4220 0.4428 0.3300 0.3497 223,423 -0.06(-15.49%)
Mar 18, 2026 0.4528 0.5000 0.4138 0.4138 147,742 -0.04(-8.65%)
Mar 17, 2026 0.4501 0.5000 0.4400 0.4530 174,152 +0.01(+2.12%)
Mar 16, 2026 0.4400 0.5632 0.4400 0.4436 196,132 +0.00(+0.82%)
Mar 13, 2026 0.4493 0.4825 0.4183 0.4400 82,194 -0.01(-1.79%)
Mar 12, 2026 0.5450 0.5450 0.4100 0.4480 196,540 -0.10(-17.86%)
Mar 11, 2026 0.5622 0.5958 0.5305 0.5454 108,001 -0.02(-2.99%)
Mar 10, 2026 0.6400 0.7178 0.5500 0.5622 180,787 -0.08(-12.16%)
Mar 09, 2026 0.5700 0.7297 0.5700 0.6400 324,767 +0.09(+15.52%)
Mar 06, 2026 0.5700 0.6070 0.5274 0.5540 71,540 -0.01(-1.30%)
Mar 05, 2026 0.6095 0.6289 0.5613 0.5613 59,204 -0.01(-1.08%)
Mar 04, 2026 0.5706 0.6048 0.5600 0.5674 101,953 -0.00(-0.56%)
Mar 03, 2026 0.5900 0.5985 0.5502 0.5706 43,360 -0.02(-2.84%)
Mar 02, 2026 0.5534 0.6000 0.5534 0.5873 172,681 +0.03(+6.13%)
Feb 27, 2026 0.6100 0.6613 0.5332 0.5534 282,927 -0.05(-7.78%)
Feb 26, 2026 0.6226 0.6800 0.6001 0.6001 59,411 -0.03(-4.53%)
Feb 25, 2026 0.6801 0.7800 0.5500 0.6286 526,730 -0.00(-0.24%)
Feb 24, 2026 0.8540 0.8700 0.6293 0.6301 273,094 -0.24(-27.57%)
Feb 23, 2026 0.9000 0.9595 0.8600 0.8700 285,290 +0.01(+1.16%)
Feb 20, 2026 0.8815 1.060 0.8411 0.8600 175,120 -0.07(-7.92%)
Feb 19, 2026 0.9400 1.060 0.9340 0.9340 56,149 +0.00(+0.00%)
Feb 18, 2026 1.170 1.220 0.9340 0.9340 55,507 -0.20(-17.35%)
Feb 17, 2026 1.030 1.238 1.020 1.130 244,895 +0.04(+3.67%)
Feb 13, 2026 0.8624 1.190 0.8624 1.090 615,892 +0.21(+23.54%)
Feb 12, 2026 1.020 1.190 0.8506 0.8823 781,591 -0.17(-15.97%)
Feb 11, 2026 1.230 1.260 1.020 1.050 712,162 -0.15(-12.50%)
Feb 10, 2026 1.510 1.510 1.200 1.200 691,370 -0.30(-20.00%)
Feb 09, 2026 1.610 1.720 1.485 1.500 719,870 -0.14(-8.54%)
Feb 06, 2026 1.780 1.840 1.640 1.640 331,998 -0.16(-8.69%)
Feb 05, 2026 1.750 1.796 1.680 1.796 523,877 +0.03(+1.70%)
Feb 04, 2026 1.820 1.820 1.660 1.766 473,869 -0.04(-2.43%)
Feb 03, 2026 1.780 1.890 1.720 1.810 456,762 -0.02(-0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.