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)

1.420 -0.040 (-2.74%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.270 1.530 1.270 1.460 204,376 +0.22(+17.74%)
Dec 26, 2025 1.320 1.320 1.230 1.240 104,311 -0.03(-2.36%)
Dec 24, 2025 1.340 1.340 1.240 1.270 42,538 +0.02(+1.60%)
Dec 23, 2025 1.320 1.400 1.220 1.250 92,731 -0.07(-5.59%)
Dec 22, 2025 1.303 1.330 1.303 1.324 12,241 +0.04(+3.44%)
Dec 19, 2025 1.350 1.350 1.280 1.280 15,627 -0.12(-8.57%)
Dec 18, 2025 1.350 1.400 1.266 1.400 20,767 +0.10(+7.69%)
Dec 17, 2025 1.240 1.320 1.200 1.300 23,992 +0.07(+5.69%)
Dec 16, 2025 1.210 1.335 1.210 1.230 15,129 +0.02(+1.32%)
Dec 15, 2025 1.270 1.290 1.210 1.214 18,070 -0.11(-8.03%)
Dec 12, 2025 1.410 1.420 1.250 1.320 67,300 -0.05(-3.65%)
Dec 11, 2025 1.310 1.450 1.300 1.370 23,263 +0.07(+5.06%)
Dec 10, 2025 1.430 1.440 1.300 1.304 75,797 -0.10(-6.86%)
Dec 09, 2025 1.380 1.450 1.365 1.400 12,644 +0.02(+1.45%)
Dec 08, 2025 1.320 1.430 1.250 1.380 41,478 +0.08(+6.15%)
Dec 05, 2025 1.270 1.320 1.260 1.300 8,721 +0.03(+2.04%)
Dec 04, 2025 1.210 1.370 1.200 1.274 11,429 -0.04(-2.75%)
Dec 03, 2025 1.240 1.320 1.230 1.310 21,599 -0.02(-1.50%)
Dec 02, 2025 1.370 1.370 1.270 1.330 44,882 -0.04(-2.92%)
Dec 01, 2025 1.160 1.480 1.150 1.370 279,212 +0.22(+19.13%)
Nov 28, 2025 1.122 1.160 1.122 1.150 4,316 +0.01(+0.88%)
Nov 26, 2025 1.170 1.170 1.130 1.140 2,861 -0.03(-2.56%)
Nov 25, 2025 1.160 1.210 1.150 1.170 7,730 +0.01(+0.86%)
Nov 24, 2025 1.090 1.190 1.090 1.160 27,283 +0.08(+7.91%)
Nov 21, 2025 1.153 1.165 1.000 1.075 101,349 -0.07(-6.52%)
Nov 20, 2025 1.130 1.190 1.129 1.150 47,060 -0.02(-1.29%)
Nov 19, 2025 1.170 1.200 1.150 1.165 8,528 -0.05(-4.19%)
Nov 18, 2025 1.110 1.230 1.110 1.216 16,713 -0.01(-1.14%)
Nov 17, 2025 1.330 1.380 1.200 1.230 44,561 -0.04(-3.15%)
Nov 14, 2025 1.320 1.391 1.180 1.270 112,880 -0.05(-3.79%)
Nov 13, 2025 1.400 1.475 1.320 1.320 30,488 -0.05(-3.65%)
Nov 12, 2025 1.460 1.475 1.370 1.370 44,946 -0.08(-5.52%)
Nov 11, 2025 1.481 1.575 1.450 1.450 35,693 -0.01(-0.96%)
Nov 10, 2025 1.400 1.660 1.400 1.464 87,608 +0.09(+6.55%)
Nov 07, 2025 1.610 1.620 1.350 1.374 79,630 -0.26(-15.71%)
Nov 06, 2025 1.610 1.720 1.600 1.630 37,118 +0.02(+1.24%)
Nov 05, 2025 1.630 1.660 1.590 1.610 9,707 -0.04(-2.42%)
Nov 04, 2025 1.630 1.650 1.600 1.650 9,964 +0.03(+1.85%)
Nov 03, 2025 1.680 1.700 1.620 1.620 3,443 -0.03(-1.82%)
Oct 31, 2025 1.640 1.690 1.630 1.650 9,399 +0.02(+1.23%)
Oct 30, 2025 1.750 1.750 1.630 1.630 18,138 -0.06(-3.55%)
Oct 29, 2025 1.685 1.750 1.660 1.690 15,527 -0.04(-2.31%)
Oct 28, 2025 1.720 1.810 1.680 1.730 16,325 +0.02(+1.17%)
Oct 27, 2025 1.580 1.800 1.580 1.710 65,046 +0.15(+9.62%)
Oct 24, 2025 1.550 1.610 1.550 1.560 14,553 +0.01(+0.65%)
Oct 23, 2025 1.530 1.575 1.508 1.550 8,329 +0.02(+1.31%)
Oct 22, 2025 1.520 1.530 1.500 1.530 22,240 +0.00(+0.00%)
Oct 21, 2025 1.580 1.630 1.520 1.530 17,348 -0.10(-6.13%)
Oct 20, 2025 1.550 1.690 1.550 1.630 34,946 +0.08(+5.16%)
Oct 17, 2025 1.530 1.600 1.530 1.550 21,400 +0.02(+1.31%)
Oct 16, 2025 1.530 1.600 1.530 1.530 15,447 -0.01(-0.65%)
Oct 15, 2025 1.630 1.630 1.530 1.540 19,708 +0.03(+1.99%)
Oct 14, 2025 1.650 1.660 1.450 1.510 69,223 -0.10(-6.21%)
Oct 13, 2025 1.710 1.720 1.610 1.610 44,042 -0.09(-5.29%)
Oct 10, 2025 1.790 1.850 1.680 1.700 74,280 -0.16(-8.60%)
Oct 09, 2025 1.750 1.870 1.730 1.860 63,699 +0.11(+6.29%)
Oct 08, 2025 1.820 1.820 1.720 1.750 86,634 -0.03(-1.69%)
Oct 07, 2025 1.830 1.920 1.750 1.780 20,612 +0.05(+2.89%)
Oct 06, 2025 1.900 1.900 1.700 1.730 52,479 -0.14(-7.49%)
Oct 03, 2025 1.980 2.000 1.860 1.870 28,939 -0.17(-8.33%)
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.