Yimutian Inc. American Depositary Shares (YMT) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -48.2%
- 3M
- -76.4%
- YTD
- -97.6%
- 1Y
- -98.6%
- 3Y
- -75.9%
- 5Y
- -57.4%
Loading 10-year price history...
YMT Historical Performance
YMT Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -43.6%
- 2026 annual price return
- -65.4%
YMT Stock Price Trajectory (2025–2026)
As of June 30, 2026, Yimutian Inc. American Depositary Shares (YMT) trades at $0.59, representing a -98.6% return over the past year. The stock has delivered a -98.6% total return over five years (-57.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $90.75 on August 19, 2025. From this peak, YMT has corrected -99.4%, currently trading 96% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BZUN (+14.0% 1Y), VNET (+8.8% 1Y), and CANG (-92.1% 1Y), YMT has underperformed the peer group average. Compare YMT vs BZUN →
YMT Historical Price Data · from 2025
Rows 1–50 of 217| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.55 | 0.59 | 0.53 | 0.59 | 15K | +6.55% |
| 2026-06-26 | 0.51 | 0.55 | 0.51 | 0.55 | 45K | -1.73% |
| 2026-06-25 | 0.60 | 0.60 | 0.52 | 0.56 | 199K | -5.49% |
| 2026-06-24 | 0.56 | 0.61 | 0.51 | 0.59 | 294K | +4.70% |
| 2026-06-23 | 0.52 | 0.58 | 0.50 | 0.57 | 234K | +9.83% |
| 2026-06-22 | 0.46 | 0.52 | 0.42 | 0.51 | 172K | +14.45% |
| 2026-06-18 | 0.48 | 0.48 | 0.40 | 0.45 | 287K | -6.08% |
| 2026-06-17 | 0.44 | 0.52 | 0.40 | 0.48 | 1.49M | +3.61% |
| 2026-06-16 | 0.52 | 0.54 | 0.45 | 0.46 | 583K | -16.54% |
| 2026-06-15 | 0.58 | 0.60 | 0.52 | 0.55 | 488K | -11.79% |
| 2026-06-12 | 0.62 | 0.67 | 0.59 | 0.63 | 584K | -4.14% |
| 2026-06-11 | 0.67 | 0.75 | 0.61 | 0.66 | 1.04M | -14.00% |
| 2026-06-10 | 0.79 | 0.98 | 0.71 | 0.76 | 12.02M | -6.89% |
| 2026-06-09 | 0.85 | 0.91 | 0.70 | 0.82 | 473K | -6.21% |
| 2026-06-08 | 0.79 | 0.97 | 0.70 | 0.87 | 621K | +4.41% |
| 2026-06-05 | 0.96 | 0.96 | 0.82 | 0.84 | 33K | -13.21% |
| 2026-06-04 | 1.06 | 1.06 | 0.95 | 0.96 | 35K | -10.04% |
| 2026-06-03 | 1.09 | 1.19 | 1.07 | 1.07 | 49K | -2.73% |
| 2026-06-02 | 1.13 | 1.13 | 1.07 | 1.10 | 53K | -0.90% |
| 2026-06-01 | 1.10 | 1.19 | 1.08 | 1.11 | 95K | -1.77% |
| 2026-05-29 | 1.15 | 1.16 | 1.07 | 1.13 | 65K | +2.73% |
| 2026-05-28 | 0.93 | 1.18 | 0.93 | 1.10 | 106K | +13.40% |
| 2026-05-27 | 1.06 | 1.07 | 0.96 | 0.97 | 44K | -8.49% |
| 2026-05-26 | 1.07 | 1.10 | 1.01 | 1.06 | 57K | +0.95% |
| 2026-05-22 | 0.92 | 1.24 | 0.92 | 1.05 | 225K | +5.37% |
| 2026-05-21 | 1.00 | 1.08 | 0.78 | 1.00 | 226K | -11.03% |
| 2026-05-20 | 1.61 | 1.61 | 1.10 | 1.12 | 876K | -44.28% |
| 2026-05-19 | 1.99 | 2.10 | 1.85 | 2.01 | 490K | -8.64% |
| 2026-05-18 | 1.99 | 2.85 | 1.76 | 2.20 | 444K | +18.92% |
| 2026-05-15 | 2.00 | 2.13 | 1.80 | 1.85 | 1.23M | -10.19% |
| 2026-05-14 | 2.14 | 2.36 | 2.04 | 2.06 | 1.49M | -6.79% |
| 2026-05-13 | 2.00 | 2.27 | 2.00 | 2.21 | 599K | +5.74% |
| 2026-05-12 | 2.03 | 2.15 | 2.03 | 2.09 | 414K | -0.48% |
| 2026-05-11 | 2.26 | 2.28 | 2.10 | 2.10 | 374K | -2.78% |
| 2026-05-08 | 2.08 | 2.24 | 2.04 | 2.16 | 535K | +0.47% |
| 2026-05-07 | 2.25 | 2.28 | 2.03 | 2.15 | 764K | 0.00% |
| 2026-05-06 | 2.25 | 2.29 | 2.12 | 2.15 | 704K | -5.70% |
| 2026-05-05 | 2.34 | 2.37 | 2.28 | 2.28 | 539K | -2.56% |
| 2026-05-04 | 2.46 | 2.46 | 2.27 | 2.34 | 423K | +2.18% |
| 2026-05-01 | 2.43 | 2.47 | 2.28 | 2.29 | 507K | -9.84% |
| 2026-04-30 | 2.49 | 2.62 | 2.48 | 2.54 | 192K | +1.20% |
| 2026-04-29 | 2.70 | 2.73 | 2.49 | 2.51 | 1.87M | -10.68% |
| 2026-04-28 | 2.88 | 2.96 | 2.80 | 2.81 | 1.20M | -2.43% |
| 2026-04-27 | 2.96 | 3.06 | 2.88 | 2.88 | 300K | -2.70% |
| 2026-04-24 | 2.87 | 2.99 | 2.85 | 2.96 | 1.09M | +0.34% |
| 2026-04-23 | 2.94 | 2.97 | 2.79 | 2.95 | 657K | +0.34% |
| 2026-04-22 | 3.26 | 3.29 | 2.85 | 2.94 | 1.61M | -9.82% |
| 2026-04-21 | 3.27 | 3.50 | 3.26 | 3.26 | 829K | +0.62% |
| 2026-04-20 | 3.17 | 3.31 | 3.17 | 3.24 | 385K | +2.86% |
| 2026-04-17 | 3.19 | 3.25 | 3.15 | 3.15 | 39K | -1.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YMT — Frequently Asked Questions
Quick answers to the most common questions about buying YMT stock.
How has YMT stock performed recently?
YMT declined -98.6% over the past year, below its 5-year annualized CAGR of -57.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YMT's all-time high price?
Yimutian Inc. American Depositary Shares reached $90.75 on 2025-08-19. The 52-week high is $90.75. Current 1-year return of -98.6% places the stock further from historical peaks.
Where can I download YMT historical price data?
This page provides YMT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.