Skip to main content

Full Truck Alliance Ltd ADR (NY: YMM )

7.040 +0.070 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.210 7.290 7.000 7.040 2,723,169 +0.07(+1.00%)
Sep 28, 2023 6.890 6.990 6.840 6.970 2,310,406 +0.06(+0.87%)
Sep 27, 2023 6.950 7.080 6.880 6.910 2,046,522 +0.01(+0.14%)
Sep 26, 2023 6.870 6.995 6.870 6.900 1,709,356 -0.05(-0.72%)
Sep 25, 2023 6.810 6.940 6.900 6.950 1,919,210 +0.03(+0.43%)
Sep 22, 2023 7.010 7.090 6.850 6.920 2,835,872 +0.10(+1.47%)
Sep 21, 2023 6.750 6.925 6.700 6.820 2,813,978 -0.10(-1.45%)
Sep 20, 2023 7.120 7.120 6.881 6.920 3,823,381 -0.18(-2.54%)
Sep 19, 2023 7.040 7.130 7.040 7.100 2,741,517 -0.05(-0.70%)
Sep 18, 2023 6.960 7.220 6.915 7.150 3,899,264 +0.10(+1.42%)
Sep 15, 2023 7.000 7.050 6.910 7.050 3,928,191 +0.12(+1.73%)
Sep 14, 2023 6.850 7.005 6.850 6.930 4,820,970 +0.08(+1.17%)
Sep 13, 2023 6.820 6.880 6.790 6.850 2,524,819 -0.02(-0.29%)
Sep 12, 2023 6.900 7.000 6.850 6.870 3,297,291 -0.08(-1.15%)
Sep 11, 2023 6.760 6.975 6.745 6.950 6,456,936 +0.26(+3.89%)
Sep 08, 2023 6.790 6.790 6.545 6.690 3,549,198 -0.14(-2.05%)
Sep 07, 2023 6.850 6.880 6.590 6.830 8,664,162 -0.08(-1.16%)
Sep 06, 2023 6.850 7.010 6.820 6.910 3,893,000 +0.06(+0.88%)
Sep 05, 2023 7.010 7.080 6.840 6.850 3,960,663 -0.33(-4.60%)
Sep 01, 2023 6.970 7.520 6.970 7.180 9,425,110 +0.48(+7.16%)
Aug 31, 2023 7.060 7.060 6.650 6.700 4,729,020 -0.35(-4.96%)
Aug 30, 2023 6.920 7.060 6.900 7.050 6,060,000 -0.07(-0.98%)
Aug 29, 2023 7.010 7.170 6.920 7.120 5,786,203 +0.11(+1.57%)
Aug 28, 2023 6.730 7.155 6.730 7.010 5,002,240 +0.35(+5.26%)
Aug 25, 2023 6.910 6.910 6.500 6.660 3,692,266 -0.17(-2.49%)
Aug 24, 2023 7.090 7.190 6.800 6.830 6,493,022 -0.12(-1.73%)
Aug 23, 2023 6.420 7.110 6.420 6.950 9,045,180 +0.71(+11.38%)
Aug 22, 2023 6.220 6.290 6.130 6.240 4,698,842 +0.06(+0.97%)
Aug 21, 2023 6.050 6.200 6.040 6.180 2,932,945 +0.02(+0.32%)
Aug 18, 2023 6.060 6.190 6.005 6.160 2,070,200 -0.09(-1.44%)
Aug 17, 2023 6.360 6.400 6.220 6.250 4,432,083 -0.03(-0.48%)
Aug 16, 2023 6.370 6.405 6.150 6.280 4,792,221 -0.21(-3.24%)
Aug 15, 2023 6.550 6.585 6.340 6.490 3,637,242 -0.12(-1.82%)
Aug 14, 2023 6.580 6.660 6.470 6.610 2,739,453 -0.07(-1.05%)
Aug 11, 2023 6.710 6.730 6.570 6.680 2,704,126 -0.26(-3.75%)
Aug 10, 2023 7.040 7.240 6.910 6.940 3,131,726 +0.01(+0.14%)
Aug 09, 2023 6.860 6.955 6.790 6.930 2,148,102 +0.11(+1.61%)
Aug 08, 2023 6.770 6.840 6.560 6.820 3,259,179 -0.19(-2.71%)
Aug 07, 2023 7.280 7.350 6.940 7.010 2,348,084 -0.24(-3.31%)
Aug 04, 2023 7.240 7.340 7.140 7.250 2,892,771 +0.02(+0.28%)
Aug 03, 2023 6.990 7.290 6.960 7.230 3,272,649 +0.34(+4.93%)
Aug 02, 2023 7.010 7.030 6.740 6.890 4,285,218 -0.31(-4.31%)
Aug 01, 2023 7.350 7.400 7.130 7.200 4,188,261 -0.29(-3.87%)
Jul 31, 2023 7.460 7.590 7.380 7.490 3,241,452 -0.03(-0.40%)
Jul 28, 2023 7.350 7.540 7.300 7.520 6,818,817 +0.43(+6.06%)
Jul 27, 2023 7.390 7.390 7.070 7.090 2,883,627 -0.18(-2.48%)
Jul 26, 2023 7.020 7.310 7.008 7.270 5,201,737 +0.20(+2.83%)
Jul 25, 2023 7.210 7.600 7.050 7.070 6,509,315 -0.08(-1.12%)
Jul 24, 2023 6.970 7.350 6.840 7.150 4,854,970 +0.14(+2.00%)
Jul 21, 2023 6.800 7.180 6.800 7.010 5,491,749 +0.24(+3.55%)
Jul 20, 2023 6.730 6.795 6.590 6.770 2,937,128 +0.03(+0.45%)
Jul 19, 2023 6.890 7.050 6.600 6.740 15,743,233 -0.15(-2.18%)
Jul 18, 2023 7.210 7.230 6.830 6.890 4,724,598 -0.43(-5.87%)
Jul 17, 2023 7.210 7.350 7.080 7.320 4,594,336 +0.11(+1.53%)
Jul 14, 2023 7.260 7.330 7.040 7.210 5,509,486 -0.21(-2.83%)
Jul 13, 2023 7.100 7.510 7.070 7.420 8,135,642 +0.42(+6.00%)
Jul 12, 2023 7.250 7.270 6.890 7.000 9,294,512 -0.06(-0.85%)
Jul 11, 2023 6.870 7.080 6.850 7.060 3,925,859 +0.24(+3.52%)
Jul 10, 2023 6.490 6.860 6.430 6.820 5,842,832 -0.07(-1.02%)
Jul 07, 2023 6.560 7.025 6.520 6.890 5,735,003 +0.42(+6.49%)
Jul 06, 2023 6.430 6.600 6.330 6.470 4,253,258 -0.05(-0.77%)
Jul 05, 2023 6.360 6.560 6.360 6.520 3,640,353 +0.04(+0.62%)
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.