Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

6.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 6.310 6.380 6.230 6.380 2,617,690 +0.00(+0.00%)
Feb 22, 2024 6.400 6.455 6.270 6.380 2,784,805 +0.05(+0.79%)
Feb 21, 2024 6.430 6.530 6.260 6.330 4,697,425 -0.03(-0.47%)
Feb 20, 2024 6.510 6.510 6.190 6.360 5,867,865 -0.13(-2.00%)
Feb 16, 2024 6.540 6.640 6.470 6.490 6,165,811 +0.10(+1.56%)
Feb 15, 2024 6.470 6.520 6.350 6.390 5,823,433 -0.12(-1.84%)
Feb 14, 2024 6.320 6.520 6.320 6.510 8,083,715 +0.31(+5.00%)
Feb 13, 2024 6.300 6.520 6.130 6.200 7,529,951 -0.13(-2.05%)
Feb 12, 2024 6.140 6.330 6.140 6.330 3,786,369 +0.22(+3.60%)
Feb 09, 2024 6.090 6.160 6.020 6.110 3,619,085 +0.04(+0.66%)
Feb 08, 2024 6.140 6.220 5.950 6.070 5,069,797 -0.10(-1.62%)
Feb 07, 2024 6.160 6.200 6.050 6.170 4,671,887 -0.14(-2.22%)
Feb 06, 2024 6.250 6.340 6.020 6.310 9,841,442 +0.41(+6.95%)
Feb 05, 2024 6.010 6.030 5.750 5.900 9,474,942 -0.23(-3.75%)
Feb 02, 2024 6.370 6.400 6.060 6.130 6,545,000 -0.31(-4.81%)
Feb 01, 2024 6.350 6.460 6.300 6.440 6,160,965 +0.16(+2.55%)
Jan 31, 2024 6.240 6.410 6.226 6.280 6,232,363 -0.03(-0.48%)
Jan 30, 2024 6.410 6.500 6.260 6.310 5,526,754 -0.22(-3.37%)
Jan 29, 2024 6.710 6.710 6.360 6.530 6,630,540 -0.17(-2.54%)
Jan 26, 2024 6.700 6.760 6.635 6.700 4,807,108 -0.06(-0.89%)
Jan 25, 2024 6.870 6.950 6.700 6.760 5,475,910 -0.10(-1.46%)
Jan 24, 2024 6.890 7.090 6.790 6.860 11,410,106 +0.17(+2.54%)
Jan 23, 2024 6.500 6.710 6.460 6.690 7,203,421 +0.35(+5.52%)
Jan 22, 2024 6.470 6.510 6.270 6.340 7,968,979 -0.34(-5.09%)
Jan 19, 2024 6.550 6.718 6.450 6.680 5,870,134 +0.13(+1.98%)
Jan 18, 2024 6.600 6.710 6.510 6.550 4,621,972 +0.02(+0.31%)
Jan 17, 2024 6.480 6.580 6.469 6.530 5,650,816 -0.15(-2.25%)
Jan 16, 2024 6.880 6.930 6.640 6.680 4,954,000 -0.26(-3.75%)
Jan 12, 2024 6.830 7.020 6.830 6.940 4,446,337 +0.15(+2.21%)
Jan 11, 2024 6.670 6.810 6.650 6.790 4,366,827 +0.20(+3.03%)
Jan 10, 2024 6.600 6.680 6.480 6.590 4,987,018 -0.03(-0.45%)
Jan 09, 2024 6.620 6.720 6.570 6.620 3,906,545 -0.11(-1.63%)
Jan 08, 2024 6.630 6.750 6.480 6.730 6,129,535 +0.00(+0.00%)
Jan 05, 2024 6.690 6.850 6.670 6.730 4,038,459 -0.04(-0.59%)
Jan 04, 2024 6.700 6.870 6.675 6.770 5,167,997 +0.17(+2.58%)
Jan 03, 2024 6.520 6.710 6.420 6.600 7,574,241 +0.00(+0.00%)
Jan 02, 2024 6.900 6.920 6.600 6.600 4,751,644 -0.41(-5.85%)
Dec 29, 2023 6.840 7.045 6.830 7.010 3,644,732 +0.12(+1.74%)
Dec 28, 2023 6.900 7.025 6.835 6.890 4,294,961 +0.06(+0.88%)
Dec 27, 2023 6.710 6.915 6.710 6.830 3,145,727 +0.14(+2.09%)
Dec 26, 2023 6.780 6.830 6.671 6.690 1,492,715 -0.03(-0.45%)
Dec 22, 2023 6.790 6.810 6.620 6.720 3,385,341 -0.07(-1.03%)
Dec 21, 2023 6.790 6.845 6.615 6.790 3,467,062 +0.11(+1.65%)
Dec 20, 2023 6.740 6.830 6.620 6.680 4,784,595 -0.08(-1.18%)
Dec 19, 2023 6.850 6.905 6.690 6.760 10,694,599 -0.03(-0.44%)
Dec 18, 2023 6.940 7.020 6.775 6.790 3,920,961 -0.22(-3.14%)
Dec 15, 2023 7.140 7.210 6.950 7.010 5,507,798 -0.09(-1.27%)
Dec 14, 2023 7.210 7.260 7.010 7.100 3,769,416 -0.05(-0.70%)
Dec 13, 2023 7.190 7.198 6.975 7.150 3,006,272 -0.01(-0.14%)
Dec 12, 2023 7.160 7.250 7.090 7.160 1,791,633 +0.04(+0.56%)
Dec 11, 2023 6.990 7.150 6.900 7.120 4,443,754 +0.06(+0.85%)
Dec 08, 2023 7.120 7.165 7.000 7.060 7,579,484 -0.12(-1.67%)
Dec 07, 2023 7.120 7.295 7.020 7.180 4,862,369 +0.05(+0.70%)
Dec 06, 2023 7.260 7.290 7.125 7.130 5,900,606 +0.08(+1.13%)
Dec 05, 2023 6.890 7.060 6.850 7.050 6,692,118 -0.01(-0.14%)
Dec 04, 2023 7.250 7.250 7.000 7.060 7,137,167 -0.32(-4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.