Stock listing
Shenzhen:300249 Yimikang Tech Group Co., Ltd. (依米康) 股价
Follow Yimikang Tech Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300249
¥10.58 CNY -0.29 (-2.7%)
Close on Nov 3, 2026
- Day range
- ¥10.51 – ¥10.92 CNYNov 3, 2026
- Volume
- 7.34M sharesNov 3, 2026
- Market cap
- ¥4.85B CNYAt the close on Nov 3, 2026 · price × 458.4M shares outstanding
- 52-week range
- ¥10.42 – ¥20.98 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥180.0M CNYMedian day 12.59M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300249 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.58 | -0.29 | -2.7% | ¥10.81 | ¥10.92 | ¥10.51 | 7,342,231 | |
| ¥10.87 | +0.37 | +3.5% | ¥10.53 | ¥10.95 | ¥10.42 | 8,775,600 | |
| ¥10.50 | -0.42 | -3.8% | ¥11.02 | ¥11.07 | ¥10.50 | 8,811,960 | |
| ¥10.92 | -0.16 | -1.4% | ¥11.16 | ¥11.27 | ¥10.91 | 8,847,088 | |
| ¥11.08 | +0.39 | +3.6% | ¥11.21 | ¥11.22 | ¥10.86 | 9,043,857 | |
| ¥10.69 | -0.51 | -4.6% | ¥11.24 | ¥11.35 | ¥10.68 | 7,463,478 | |
| ¥11.20 | -0.33 | -2.9% | ¥11.35 | ¥11.40 | ¥11.10 | 8,594,300 | |
| ¥11.53 | +0.06 | +0.5% | ¥11.02 | ¥11.54 | ¥10.63 | 16,708,237 | |
| ¥11.47 | -0.05 | -0.4% | ¥11.86 | ¥12.30 | ¥11.42 | 18,497,556 | |
| ¥11.52 | +0.02 | +0.2% | ¥11.55 | ¥11.72 | ¥11.47 | 5,193,324 | |
| ¥11.50 | +0.18 | +1.6% | ¥11.35 | ¥11.64 | ¥11.29 | 5,954,559 | |
| ¥11.32 | -0.04 | -0.4% | ¥11.27 | ¥11.41 | ¥11.13 | 5,534,613 | |
| ¥11.36 | -0.08 | -0.7% | ¥11.63 | ¥11.71 | ¥11.28 | 6,371,582 | |
| ¥11.44 | -0.46 | -3.9% | ¥11.42 | ¥11.75 | ¥11.40 | 8,050,997 | |
| ¥11.90 | -0.12 | -1.0% | ¥11.99 | ¥12.20 | ¥11.82 | 8,012,227 | |
| ¥12.02 | +0.03 | +0.3% | ¥11.85 | ¥12.15 | ¥11.53 | 9,043,800 | |
| ¥11.99 | +0.01 | +0.1% | ¥11.95 | ¥12.15 | ¥11.86 | 8,952,600 | |
| ¥11.98 | -0.11 | -0.9% | ¥12.04 | ¥12.05 | ¥11.31 | 11,475,413 | |
| ¥12.09 | -0.29 | -2.3% | ¥12.51 | ¥12.61 | ¥11.92 | 8,735,372 | |
| ¥12.38 | -0.27 | -2.1% | ¥12.70 | ¥12.83 | ¥12.36 | 7,163,974 | |
| ¥12.65 | +0.10 | +0.8% | ¥12.51 | ¥12.76 | ¥12.45 | 6,083,139 | |
| ¥12.55 | -0.76 | -5.7% | ¥13.30 | ¥13.35 | ¥12.48 | 11,311,195 | |
| ¥13.31 | -0.23 | -1.7% | ¥13.48 | ¥13.63 | ¥13.31 | 7,471,225 | |
| ¥13.54 | +0.03 | +0.2% | ¥13.50 | ¥13.76 | ¥13.42 | 10,460,597 | |
| ¥13.51 | -0.18 | -1.3% | ¥13.79 | ¥13.80 | ¥13.44 | 11,279,539 | |
| ¥13.69 | +0.22 | +1.6% | ¥13.45 | ¥13.80 | ¥13.41 | 13,529,695 | |
| ¥13.47 | +0.25 | +1.9% | ¥13.77 | ¥13.87 | ¥13.27 | 15,918,870 | |
| ¥13.22 | +0.14 | +1.1% | ¥13.01 | ¥13.37 | ¥12.99 | 12,580,872 | |
| ¥13.08 | +0.41 | +3.2% | ¥12.74 | ¥13.19 | ¥12.50 | 11,753,275 | |
| ¥12.67 | -0.18 | -1.4% | ¥12.85 | ¥13.02 | ¥12.67 | 8,163,500 | |
| ¥12.85 | +0.10 | +0.8% | ¥12.70 | ¥12.95 | ¥12.59 | 7,493,320 | |
| ¥12.75 | -0.29 | -2.2% | ¥12.80 | ¥12.97 | ¥12.47 | 11,845,866 | |
| ¥13.04 | -0.24 | -1.8% | ¥13.10 | ¥13.28 | ¥12.99 | 9,721,205 | |
| ¥13.28 | -0.03 | -0.2% | ¥13.43 | ¥13.45 | ¥13.12 | 11,052,070 | |
| ¥13.31 | -0.23 | -1.7% | ¥13.47 | ¥13.59 | ¥13.26 | 12,796,949 | |
| ¥13.54 | +0.10 | +0.7% | ¥13.50 | ¥13.67 | ¥13.26 | 13,794,912 | |
| ¥13.44 | -0.62 | -4.4% | ¥13.96 | ¥14.06 | ¥13.36 | 25,578,246 | |
| ¥14.06 | +0.39 | +2.9% | ¥13.92 | ¥14.19 | ¥13.61 | 27,537,115 | |
| ¥13.67 | -0.05 | -0.4% | ¥13.46 | ¥13.95 | ¥13.45 | 16,282,978 | |
| ¥13.72 | -0.02 | -0.1% | ¥13.74 | ¥13.79 | ¥13.39 | 19,315,309 | |
| ¥13.74 | +0.74 | +5.7% | ¥12.71 | ¥13.80 | ¥12.71 | 27,776,920 | |
| ¥13.00 | -0.27 | -2.0% | ¥13.24 | ¥13.40 | ¥12.99 | 17,510,758 | |
| ¥13.27 | +0.41 | +3.2% | ¥12.81 | ¥13.32 | ¥12.80 | 18,613,955 | |
| ¥12.86 | -0.19 | -1.5% | ¥13.05 | ¥13.29 | ¥12.73 | 13,768,962 | |
| ¥13.05 | +0.44 | +3.5% | ¥12.36 | ¥13.13 | ¥12.30 | 18,540,771 | |
| ¥12.61 | -0.20 | -1.6% | ¥13.04 | ¥13.06 | ¥12.35 | 13,170,500 | |
| ¥12.81 | +0.14 | +1.1% | ¥12.51 | ¥13.12 | ¥12.25 | 16,618,199 | |
| ¥12.67 | +0.29 | +2.3% | ¥12.60 | ¥12.80 | ¥12.28 | 12,587,113 | |
| ¥12.38 | -0.80 | -6.1% | ¥12.92 | ¥12.93 | ¥12.31 | 16,848,004 | |
| ¥13.18 | -0.35 | -2.6% | ¥13.38 | ¥13.50 | ¥12.88 | 23,657,436 | |
| ¥13.53 | +0.53 | +4.1% | ¥13.00 | ¥13.54 | ¥12.95 | 27,442,309 | |
| ¥13.00 | +0.12 | +0.9% | ¥12.95 | ¥13.08 | ¥12.69 | 22,662,721 | |
| ¥12.88 | +0.13 | +1.0% | ¥13.00 | ¥13.47 | ¥12.72 | 31,977,984 | |
| ¥12.75 | -0.04 | -0.3% | ¥12.50 | ¥12.81 | ¥12.39 | 22,058,305 | |
| ¥12.79 | +0.50 | +4.1% | ¥12.64 | ¥13.13 | ¥12.09 | 35,245,699 | |
| ¥12.29 | -0.61 | -4.7% | ¥12.52 | ¥12.66 | ¥12.09 | 24,832,324 | |
| ¥12.90 | +0.15 | +1.2% | ¥12.82 | ¥13.11 | ¥12.42 | 15,397,829 | |
| ¥12.75 | -0.15 | -1.2% | ¥12.77 | ¥12.95 | ¥12.54 | 14,023,828 | |
| ¥12.90 | +0.32 | +2.5% | ¥12.46 | ¥13.00 | ¥12.42 | 16,862,939 | |
| ¥12.58 | +0.49 | +4.1% | ¥12.29 | ¥12.60 | ¥12.10 | 14,904,555 | |
| ¥12.09 | +0.36 | +3.1% | ¥11.65 | ¥12.10 | ¥11.63 | 14,240,478 |
- Ticker
- Shenzhen:300249
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Yimikang Tech Group Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Yimikang Tech Group Co., Ltd.