Yimikang Tech Group Co., Ltd. Class A 300249
SZSE · China · Producer Manufacturing
CNY 12.38-0.27 (-2.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.38 | -2.13% | CNY 12.70 | CNY 12.83 | CNY 12.36 | 7.16M |
| 2026-09-29 | CNY 12.65 | +0.80% | CNY 12.51 | CNY 12.76 | CNY 12.45 | 6.08M |
| 2026-09-28 | CNY 12.55 | -5.71% | CNY 13.30 | CNY 13.35 | CNY 12.48 | 11.31M |
| 2026-09-24 | CNY 13.31 | -1.70% | CNY 13.48 | CNY 13.63 | CNY 13.31 | 7.47M |
| 2026-09-23 | CNY 13.54 | +0.22% | CNY 13.50 | CNY 13.76 | CNY 13.42 | 10.46M |
| 2026-09-22 | CNY 13.51 | -1.31% | CNY 13.79 | CNY 13.80 | CNY 13.44 | 11.28M |
| 2026-09-21 | CNY 13.69 | +1.63% | CNY 13.45 | CNY 13.80 | CNY 13.41 | 13.53M |
| 2026-09-18 | CNY 13.47 | +1.89% | CNY 13.77 | CNY 13.87 | CNY 13.27 | 15.92M |
| 2026-09-17 | CNY 13.22 | +1.07% | CNY 13.01 | CNY 13.37 | CNY 12.99 | 12.58M |
| 2026-09-16 | CNY 13.08 | +3.24% | CNY 12.74 | CNY 13.19 | CNY 12.50 | 11.75M |
| 2026-09-15 | CNY 12.67 | -1.40% | CNY 12.85 | CNY 13.02 | CNY 12.67 | 8.16M |
| 2026-09-14 | CNY 12.85 | +0.78% | CNY 12.70 | CNY 12.95 | CNY 12.59 | 7.49M |
| 2026-09-11 | CNY 12.75 | -2.22% | CNY 12.80 | CNY 12.97 | CNY 12.47 | 11.85M |
| 2026-09-10 | CNY 13.04 | -1.81% | CNY 13.10 | CNY 13.28 | CNY 12.99 | 9.72M |
| 2026-09-09 | CNY 13.28 | -0.23% | CNY 13.43 | CNY 13.45 | CNY 13.12 | 11.05M |
| 2026-09-08 | CNY 13.31 | -1.70% | CNY 13.47 | CNY 13.59 | CNY 13.26 | 12.80M |
| 2026-09-07 | CNY 13.54 | +0.74% | CNY 13.50 | CNY 13.67 | CNY 13.26 | 13.79M |
| 2026-09-04 | CNY 13.44 | -4.41% | CNY 13.96 | CNY 14.06 | CNY 13.36 | 25.58M |
| 2026-09-03 | CNY 14.06 | +2.85% | CNY 13.92 | CNY 14.19 | CNY 13.61 | 27.54M |
| 2026-09-02 | CNY 13.67 | -0.36% | CNY 13.46 | CNY 13.95 | CNY 13.45 | 16.28M |
| 2026-09-01 | CNY 13.72 | -0.15% | CNY 13.74 | CNY 13.79 | CNY 13.39 | 19.32M |
| 2026-08-31 | CNY 13.74 | +5.69% | CNY 12.71 | CNY 13.80 | CNY 12.71 | 27.78M |
| 2026-08-28 | CNY 13.00 | -2.03% | CNY 13.24 | CNY 13.40 | CNY 12.99 | 17.51M |
| 2026-08-27 | CNY 13.27 | +3.19% | CNY 12.81 | CNY 13.32 | CNY 12.80 | 18.61M |
| 2026-08-26 | CNY 12.86 | -1.46% | CNY 13.05 | CNY 13.29 | CNY 12.73 | 13.77M |
| 2026-08-25 | CNY 13.05 | +3.49% | CNY 12.36 | CNY 13.13 | CNY 12.30 | 18.54M |
| 2026-08-24 | CNY 12.61 | -1.56% | CNY 13.04 | CNY 13.06 | CNY 12.35 | 13.17M |
| 2026-08-21 | CNY 12.81 | +1.10% | CNY 12.51 | CNY 13.12 | CNY 12.25 | 16.62M |
| 2026-08-20 | CNY 12.67 | +2.34% | CNY 12.60 | CNY 12.80 | CNY 12.28 | 12.59M |
| 2026-08-19 | CNY 12.38 | -6.07% | CNY 12.92 | CNY 12.93 | CNY 12.31 | 16.85M |
| 2026-08-18 | CNY 13.18 | -2.59% | CNY 13.38 | CNY 13.50 | CNY 12.88 | 23.66M |
| 2026-08-17 | CNY 13.53 | +4.08% | CNY 13.00 | CNY 13.54 | CNY 12.95 | 27.44M |
| 2026-08-14 | CNY 13.00 | +0.93% | CNY 12.95 | CNY 13.08 | CNY 12.69 | 22.66M |
| 2026-08-13 | CNY 12.88 | +1.02% | CNY 13.00 | CNY 13.47 | CNY 12.72 | 31.98M |
| 2026-08-12 | CNY 12.75 | -0.31% | CNY 12.50 | CNY 12.81 | CNY 12.39 | 22.06M |
| 2026-08-11 | CNY 12.79 | +4.07% | CNY 12.64 | CNY 13.13 | CNY 12.09 | 35.25M |
| 2026-08-10 | CNY 12.29 | -4.73% | CNY 12.52 | CNY 12.66 | CNY 12.09 | 24.83M |
| 2026-08-07 | CNY 12.90 | +1.18% | CNY 12.82 | CNY 13.11 | CNY 12.42 | 15.40M |
| 2026-08-06 | CNY 12.75 | -1.16% | CNY 12.77 | CNY 12.95 | CNY 12.54 | 14.02M |
| 2026-08-05 | CNY 12.90 | +2.54% | CNY 12.46 | CNY 13.00 | CNY 12.42 | 16.86M |
| 2026-08-04 | CNY 12.58 | +4.05% | CNY 12.29 | CNY 12.60 | CNY 12.10 | 14.90M |
| 2026-08-03 | CNY 12.09 | +3.07% | CNY 11.65 | CNY 12.10 | CNY 11.63 | 14.24M |
| 2026-07-31 | CNY 11.73 | +5.87% | CNY 11.63 | CNY 12.03 | CNY 11.52 | 20.03M |
| 2026-07-30 | CNY 11.08 | -5.54% | CNY 11.59 | CNY 11.69 | CNY 11.05 | 15.96M |
| 2026-07-29 | CNY 11.73 | -1.59% | CNY 11.99 | CNY 12.01 | CNY 11.41 | 16.32M |
| 2026-07-28 | CNY 11.92 | -4.64% | CNY 12.23 | CNY 12.40 | CNY 11.88 | 14.68M |
| 2026-07-27 | CNY 12.50 | +3.39% | CNY 12.04 | CNY 12.50 | CNY 11.94 | 13.56M |
| 2026-07-24 | CNY 12.09 | -4.05% | CNY 12.32 | CNY 12.48 | CNY 12.07 | 11.65M |
| 2026-07-23 | CNY 12.60 | -1.72% | CNY 12.81 | CNY 13.20 | CNY 12.43 | 18.33M |
| 2026-07-22 | CNY 12.82 | -1.00% | CNY 12.66 | CNY 13.37 | CNY 12.63 | 22.23M |
| 2026-07-21 | CNY 12.95 | +3.19% | CNY 12.54 | CNY 12.95 | CNY 11.41 | 29.77M |
| 2026-07-20 | CNY 12.55 | -5.64% | CNY 13.54 | CNY 13.88 | CNY 12.09 | 29.73M |
| 2026-07-17 | CNY 13.30 | -13.75% | CNY 15.27 | CNY 15.33 | CNY 13.22 | 37.82M |
| 2026-07-16 | CNY 15.42 | +0.98% | CNY 15.00 | CNY 15.57 | CNY 14.80 | 23.11M |
| 2026-07-15 | CNY 15.27 | -3.05% | CNY 15.80 | CNY 16.05 | CNY 15.08 | 20.17M |
| 2026-07-14 | CNY 15.75 | -0.32% | CNY 15.97 | CNY 16.30 | CNY 14.83 | 28.73M |
| 2026-07-13 | CNY 15.80 | -6.56% | CNY 16.70 | CNY 17.18 | CNY 15.73 | 30.07M |
| 2026-07-10 | CNY 16.91 | +5.42% | CNY 15.83 | CNY 17.74 | CNY 15.75 | 56.59M |
| 2026-07-09 | CNY 16.04 | +5.25% | CNY 15.42 | CNY 16.39 | CNY 14.60 | 34.43M |
| 2026-07-08 | CNY 15.24 | +2.63% | CNY 14.95 | CNY 15.39 | CNY 14.60 | 23.46M |
| 2026-07-07 | CNY 14.85 | -5.89% | CNY 15.78 | CNY 15.78 | CNY 14.75 | 25.72M |
| 2026-07-06 | CNY 15.78 | +6.48% | CNY 14.85 | CNY 16.56 | CNY 14.70 | 38.38M |
| 2026-07-03 | CNY 14.82 | +1.58% | CNY 14.67 | CNY 15.28 | CNY 14.55 | 17.70M |
| 2026-07-02 | CNY 14.59 | -4.08% | CNY 14.97 | CNY 15.24 | CNY 14.55 | 20.60M |
| 2026-07-01 | CNY 15.21 | -1.23% | CNY 15.41 | CNY 15.72 | CNY 15.04 | 21.61M |
| 2026-06-30 | CNY 15.40 | +3.98% | CNY 14.89 | CNY 15.64 | CNY 14.55 | 18.67M |
| 2026-06-29 | CNY 14.81 | -4.57% | CNY 15.38 | CNY 15.79 | CNY 14.60 | 21.04M |
| 2026-06-26 | CNY 15.52 | -5.65% | CNY 16.30 | CNY 16.30 | CNY 15.45 | 25.25M |
| 2026-06-25 | CNY 16.45 | -2.78% | CNY 16.93 | CNY 17.40 | CNY 16.34 | 25.74M |
| 2026-06-24 | CNY 16.92 | -0.35% | CNY 17.14 | CNY 17.15 | CNY 16.32 | 26.23M |
| 2026-06-23 | CNY 16.98 | -1.11% | CNY 17.26 | CNY 18.15 | CNY 16.86 | 38.12M |
| 2026-06-22 | CNY 17.17 | -1.09% | CNY 17.43 | CNY 17.63 | CNY 16.75 | 27.11M |
| 2026-06-18 | CNY 17.36 | -0.29% | CNY 17.35 | CNY 18.01 | CNY 17.32 | 30.00M |
| 2026-06-17 | CNY 17.41 | +1.69% | CNY 16.75 | CNY 17.48 | CNY 16.68 | 36.51M |
| 2026-06-16 | CNY 17.12 | +11.17% | CNY 15.82 | CNY 17.44 | CNY 15.82 | 53.40M |
| 2026-06-15 | CNY 15.40 | +4.34% | CNY 14.88 | CNY 15.45 | CNY 14.80 | 18.89M |
| 2026-06-12 | CNY 14.76 | +2.79% | CNY 14.70 | CNY 14.85 | CNY 14.54 | 16.22M |
| 2026-06-11 | CNY 14.36 | -2.91% | CNY 14.60 | CNY 14.83 | CNY 14.25 | 15.69M |
| 2026-06-10 | CNY 14.79 | -3.33% | CNY 15.19 | CNY 15.49 | CNY 14.67 | 18.53M |
| 2026-06-09 | CNY 15.30 | +4.58% | CNY 14.81 | CNY 15.34 | CNY 14.65 | 21.24M |
| 2026-06-08 | CNY 14.63 | -7.87% | CNY 15.31 | CNY 15.59 | CNY 14.51 | 25.92M |
| 2026-06-05 | CNY 15.88 | +0.57% | CNY 15.61 | CNY 16.39 | CNY 15.46 | 31.26M |
| 2026-06-04 | CNY 15.79 | +0.06% | CNY 15.61 | CNY 16.15 | CNY 15.55 | 29.25M |
| 2026-06-03 | CNY 15.78 | +7.57% | CNY 15.71 | CNY 16.78 | CNY 15.36 | 56.97M |
| 2026-06-02 | CNY 14.67 | -1.54% | CNY 14.92 | CNY 15.08 | CNY 14.24 | 18.66M |
| 2026-06-01 | CNY 14.90 | -0.80% | CNY 15.08 | CNY 15.36 | CNY 14.88 | 14.65M |
| 2026-05-29 | CNY 15.02 | -6.48% | CNY 16.11 | CNY 16.24 | CNY 14.90 | 23.84M |
| 2026-05-28 | CNY 16.06 | +0.12% | CNY 16.13 | CNY 16.28 | CNY 15.62 | 19.40M |
| 2026-05-27 | CNY 16.04 | -3.61% | CNY 16.59 | CNY 16.92 | CNY 15.91 | 21.64M |
| 2026-05-26 | CNY 16.64 | -4.20% | CNY 17.17 | CNY 17.25 | CNY 16.20 | 26.13M |