Full Truck Alliance Co Ltd ADR (YMM) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 8.49 | 8.85 | 8.49 | 8.63 | +1.41% | 4,582,534 |
| 2026-09-01 | 8.50 | 8.60 | 8.45 | 8.51 | +0.47% | 7,913,437 |
| 2026-08-31 | 8.80 | 8.80 | 8.46 | 8.47 | -3.86% | 13,281,301 |
| 2026-08-28 | 8.81 | 8.89 | 8.73 | 8.81 | +0.46% | 4,889,217 |
| 2026-08-27 | 8.77 | 8.84 | 8.69 | 8.77 | -0.57% | 5,582,200 |
| 2026-08-26 | 8.80 | 8.94 | 8.79 | 8.82 | +0.68% | 7,258,900 |
| 2026-08-25 | 8.50 | 8.77 | 8.47 | 8.76 | +3.91% | 16,997,150 |
| 2026-08-24 | 8.76 | 8.76 | 8.39 | 8.43 | -3.88% | 5,926,256 |
| 2026-08-21 | 8.65 | 8.88 | 8.63 | 8.77 | +1.74% | 8,939,500 |
| 2026-08-20 | 8.69 | 8.69 | 8.45 | 8.62 | -0.92% | 14,052,600 |
| 2026-08-19 | 8.27 | 8.85 | 8.22 | 8.70 | -1.14% | 13,850,400 |
| 2026-08-18 | 8.77 | 8.87 | 8.70 | 8.80 | -0.45% | 5,405,137 |
| 2026-08-17 | 8.89 | 8.93 | 8.73 | 8.84 | +0.34% | 4,891,790 |
| 2026-08-14 | 8.83 | 8.90 | 8.71 | 8.81 | -0.68% | 4,863,200 |
| 2026-08-13 | 9.16 | 9.16 | 8.79 | 8.87 | -4.31% | 6,479,100 |
| 2026-08-12 | 9.24 | 9.34 | 9.18 | 9.27 | -0.86% | 5,764,700 |
| 2026-08-11 | 9.53 | 9.55 | 9.31 | 9.35 | -3.61% | 5,537,037 |
| 2026-08-10 | 9.58 | 9.70 | 9.54 | 9.70 | +0.73% | 8,492,684 |
| 2026-08-07 | 9.59 | 9.63 | 9.38 | 9.63 | +1.05% | 6,123,300 |
| 2026-08-06 | 9.62 | 9.65 | 9.44 | 9.53 | -0.21% | 2,920,000 |
| 2026-08-05 | 9.76 | 9.76 | 9.46 | 9.55 | -1.04% | 6,462,200 |
| 2026-08-04 | 9.76 | 9.76 | 9.50 | 9.65 | -0.72% | 6,313,100 |
| 2026-08-03 | 9.53 | 9.73 | 9.46 | 9.72 | +2.42% | 4,781,400 |
| 2026-07-31 | 9.50 | 9.61 | 9.46 | 9.49 | -0.73% | 6,348,800 |
| 2026-07-30 | 9.65 | 9.65 | 9.40 | 9.56 | -0.83% | 6,996,800 |
| 2026-07-29 | 9.36 | 9.73 | 9.34 | 9.64 | +3.77% | 7,586,300 |
| 2026-07-28 | 9.25 | 9.40 | 9.04 | 9.29 | -0.21% | 11,246,600 |
| 2026-07-27 | 9.26 | 9.34 | 9.12 | 9.31 | +1.09% | 6,215,900 |
| 2026-07-24 | 9.05 | 9.25 | 9.03 | 9.21 | +1.54% | 4,292,800 |
| 2026-07-23 | 9.13 | 9.25 | 8.99 | 9.07 | -0.22% | 3,946,800 |
| 2026-07-22 | 9.12 | 9.23 | 8.95 | 9.09 | +0.44% | 3,998,100 |
| 2026-07-21 | 9.20 | 9.29 | 9.00 | 9.05 | -2.16% | 6,819,600 |
| 2026-07-20 | 9.23 | 9.45 | 9.16 | 9.25 | +1.20% | 7,630,900 |
| 2026-07-17 | 9.12 | 9.19 | 8.98 | 9.14 | -2.14% | 6,562,300 |
| 2026-07-16 | 9.32 | 9.44 | 9.07 | 9.34 | +1.52% | 8,914,200 |
| 2026-07-15 | 8.81 | 9.25 | 8.75 | 9.20 | +6.48% | 12,411,800 |
| 2026-07-14 | 8.61 | 8.73 | 8.53 | 8.64 | +0.82% | 5,760,500 |
| 2026-07-13 | 8.58 | 8.70 | 8.53 | 8.57 | +0.00% | 5,648,400 |
| 2026-07-10 | 8.59 | 8.74 | 8.52 | 8.57 | -0.12% | 5,204,200 |
| 2026-07-09 | 8.52 | 8.65 | 8.44 | 8.58 | +0.00% | 3,483,700 |
| 2026-07-08 | 8.53 | 8.63 | 8.41 | 8.58 | +2.75% | 8,405,200 |
| 2026-07-07 | 8.55 | 8.64 | 8.27 | 8.35 | -3.69% | 3,903,200 |
| 2026-07-06 | 8.48 | 8.73 | 8.45 | 8.67 | +2.85% | 4,547,400 |
| 2026-07-02 | 8.48 | 8.64 | 8.37 | 8.43 | -0.35% | 11,347,200 |
| 2026-07-01 | 8.25 | 8.52 | 8.15 | 8.46 | +4.19% | 5,662,100 |
| 2026-06-30 | 8.05 | 8.30 | 8.01 | 8.12 | +0.50% | 6,479,000 |
| 2026-06-29 | 8.02 | 8.24 | 7.91 | 8.08 | +4.66% | 10,191,000 |
| 2026-06-26 | 7.50 | 7.72 | 7.46 | 7.72 | +2.39% | 4,569,300 |
| 2026-06-25 | 7.77 | 7.80 | 7.54 | 7.54 | -3.46% | 4,519,500 |
| 2026-06-24 | 7.59 | 7.88 | 7.58 | 7.81 | +2.23% | 7,898,800 |
| 2026-06-23 | 7.74 | 7.84 | 7.57 | 7.64 | -3.17% | 4,405,900 |
| 2026-06-22 | 7.83 | 8.02 | 7.66 | 7.89 | +1.15% | 6,525,300 |
| 2026-06-18 | 7.95 | 8.01 | 7.77 | 7.80 | -2.50% | 10,578,200 |
| 2026-06-17 | 8.11 | 8.23 | 7.92 | 8.00 | -0.37% | 8,031,000 |
| 2026-06-16 | 8.34 | 8.34 | 8.01 | 8.03 | -4.52% | 5,535,900 |
| 2026-06-15 | 8.57 | 8.66 | 8.39 | 8.41 | -0.36% | 3,796,700 |
| 2026-06-12 | 8.51 | 8.60 | 8.35 | 8.44 | -0.35% | 4,248,800 |
| 2026-06-11 | 8.29 | 8.49 | 8.13 | 8.47 | +1.56% | 9,835,600 |
| 2026-06-10 | 8.18 | 8.43 | 8.14 | 8.34 | +0.85% | 7,989,500 |
| 2026-06-09 | 8.42 | 8.54 | 8.18 | 8.27 | -0.96% | 7,970,800 |
| 2026-06-08 | 8.68 | 8.73 | 8.32 | 8.35 | -2.79% | 5,994,000 |
| 2026-06-05 | 8.79 | 8.86 | 8.55 | 8.59 | -3.16% | 7,772,000 |
| 2026-06-04 | 9.00 | 9.11 | 8.86 | 8.87 | -2.42% | 9,105,100 |
| 2026-06-03 | 9.36 | 9.45 | 9.08 | 9.09 | -4.42% | 5,920,100 |
| 2026-06-02 | 9.17 | 9.59 | 9.12 | 9.51 | +5.43% | 10,232,100 |
| 2026-06-01 | 8.91 | 9.09 | 8.79 | 9.02 | +2.27% | 6,726,300 |
| 2026-05-29 | 8.75 | 9.04 | 8.65 | 8.82 | -0.34% | 96,304,500 |
| 2026-05-28 | 8.65 | 9.00 | 8.49 | 8.85 | +2.79% | 22,027,000 |
| 2026-05-27 | 8.73 | 8.83 | 8.53 | 8.61 | -0.12% | 10,542,900 |
| 2026-05-26 | 8.52 | 8.83 | 8.48 | 8.62 | +3.11% | 16,883,200 |
| 2026-05-22 | 8.34 | 8.63 | 8.27 | 8.36 | -5.22% | 12,657,200 |
| 2026-05-21 | 8.65 | 8.84 | 8.40 | 8.82 | +4.26% | 11,290,600 |
| 2026-05-20 | 8.45 | 8.61 | 8.39 | 8.46 | +0.24% | 9,169,600 |
| 2026-05-19 | 8.65 | 8.71 | 8.38 | 8.44 | -1.52% | 7,578,600 |
| 2026-05-18 | 8.64 | 8.64 | 8.48 | 8.57 | -1.04% | 5,968,700 |
| 2026-05-15 | 8.83 | 8.83 | 8.61 | 8.66 | -3.35% | 4,978,200 |
| 2026-05-14 | 9.22 | 9.26 | 8.86 | 8.96 | -3.34% | 6,019,400 |
| 2026-05-13 | 8.85 | 9.35 | 8.83 | 9.27 | +5.46% | 13,336,900 |
| 2026-05-12 | 8.81 | 8.85 | 8.59 | 8.79 | +0.00% | 6,389,300 |
| 2026-05-11 | 8.82 | 8.91 | 8.77 | 8.79 | -0.23% | 6,915,400 |
| 2026-05-08 | 8.93 | 9.03 | 8.71 | 8.81 | -1.23% | 7,610,200 |
| 2026-05-07 | 9.14 | 9.14 | 8.92 | 8.92 | -1.76% | 5,469,400 |
| 2026-05-06 | 9.03 | 9.17 | 8.88 | 9.08 | +2.25% | 8,548,200 |
| 2026-05-05 | 8.77 | 9.01 | 8.68 | 8.88 | +3.02% | 5,771,000 |
| 2026-05-04 | 8.58 | 8.72 | 8.53 | 8.62 | +0.12% | 3,801,600 |
| 2026-05-01 | 8.70 | 8.77 | 8.59 | 8.61 | -0.46% | 2,564,800 |
| 2026-04-30 | 8.35 | 8.71 | 8.33 | 8.65 | +3.97% | 6,200,600 |
| 2026-04-29 | 8.67 | 8.74 | 8.30 | 8.32 | -3.82% | 4,045,400 |
| 2026-04-28 | 8.56 | 8.68 | 8.40 | 8.65 | +0.46% | 5,691,800 |
| 2026-04-27 | 8.62 | 8.72 | 8.51 | 8.61 | -0.58% | 4,363,700 |
| 2026-04-24 | 8.57 | 8.69 | 8.50 | 8.66 | +1.88% | 3,583,700 |
| 2026-04-23 | 8.73 | 8.82 | 8.47 | 8.50 | -2.63% | 4,889,700 |
| 2026-04-22 | 8.89 | 8.91 | 8.72 | 8.73 | -1.13% | 4,341,500 |
| 2026-04-21 | 8.92 | 9.01 | 8.80 | 8.83 | -0.67% | 5,805,800 |
| 2026-04-20 | 8.81 | 8.97 | 8.77 | 8.89 | +0.11% | 7,890,700 |
| 2026-04-17 | 8.90 | 9.02 | 8.86 | 8.88 | +0.79% | 6,045,900 |
| 2026-04-16 | 8.72 | 8.87 | 8.67 | 8.81 | +2.44% | 7,195,200 |
| 2026-04-15 | 8.42 | 8.74 | 8.30 | 8.60 | +2.50% | 9,833,300 |
| 2026-04-14 | 8.53 | 8.65 | 8.37 | 8.39 | -0.36% | 5,024,700 |
| 2026-04-13 | 8.22 | 8.46 | 8.20 | 8.42 | +1.81% | 4,969,800 |
| 2026-04-10 | 8.25 | 8.40 | 8.23 | 8.27 | +0.85% | 5,485,300 |
| 2026-04-09 | 8.27 | 8.31 | 8.19 | 8.20 | -1.68% | 3,041,200 |
| 2026-04-08 | 8.52 | 8.65 | 8.31 | 8.34 | +1.83% | 4,088,600 |
| 2026-04-07 | 8.22 | 8.27 | 8.12 | 8.19 | -1.09% | 2,840,100 |
| 2026-04-06 | 8.21 | 8.31 | 8.19 | 8.28 | +0.85% | 4,160,700 |
| 2026-04-02 | 8.05 | 8.26 | 8.04 | 8.21 | -0.48% | 3,956,900 |
| 2026-04-01 | 8.36 | 8.41 | 8.22 | 8.25 | -0.60% | 7,620,200 |
| 2026-03-31 | 8.17 | 8.34 | 8.09 | 8.30 | +2.60% | 4,506,600 |
| 2026-03-30 | 8.09 | 8.19 | 8.04 | 8.09 | +0.25% | 4,221,500 |
| 2026-03-27 | 8.10 | 8.14 | 8.04 | 8.07 | -0.86% | 7,105,800 |
| 2026-03-26 | 8.21 | 8.30 | 8.08 | 8.14 | -2.51% | 6,335,600 |
| 2026-03-25 | 8.43 | 8.45 | 8.30 | 8.35 | +1.71% | 3,584,500 |
| 2026-03-24 | 8.21 | 8.34 | 8.16 | 8.21 | -1.08% | 5,111,800 |
| 2026-03-23 | 8.42 | 8.42 | 8.25 | 8.30 | +0.00% | 6,292,200 |
| 2026-03-20 | 8.30 | 8.39 | 8.21 | 8.30 | -0.36% | 11,599,000 |
| 2026-03-19 | 8.10 | 8.38 | 8.10 | 8.33 | +2.08% | 9,588,100 |
| 2026-03-18 | 8.59 | 8.73 | 8.13 | 8.16 | -6.53% | 14,085,700 |
| 2026-03-17 | 9.00 | 9.13 | 8.71 | 8.73 | -0.91% | 9,205,600 |
| 2026-03-16 | 8.90 | 9.09 | 8.80 | 8.81 | +0.34% | 5,814,200 |
| 2026-03-13 | 8.98 | 9.12 | 8.68 | 8.78 | -2.23% | 9,662,800 |
| 2026-03-12 | 9.40 | 9.46 | 8.80 | 8.98 | -1.64% | 10,673,700 |
| 2026-03-11 | 9.25 | 9.26 | 8.90 | 9.13 | -1.51% | 10,595,500 |
| 2026-03-10 | 9.18 | 9.46 | 9.07 | 9.27 | +1.98% | 18,487,800 |
| 2026-03-09 | 8.90 | 9.11 | 8.71 | 9.09 | +1.34% | 7,497,900 |
| 2026-03-06 | 8.80 | 9.03 | 8.75 | 8.97 | +0.34% | 5,172,300 |
| 2026-03-05 | 9.05 | 9.08 | 8.83 | 8.94 | -1.87% | 5,218,900 |
| 2026-03-04 | 9.09 | 9.22 | 9.00 | 9.11 | +0.89% | 4,508,200 |
| 2026-03-03 | 9.01 | 9.11 | 8.91 | 9.03 | -3.11% | 6,769,600 |
| 2026-03-02 | 9.21 | 9.37 | 9.11 | 9.32 | -0.64% | 4,026,000 |
| 2026-02-27 | 9.44 | 9.50 | 9.36 | 9.38 | -1.57% | 3,876,500 |
| 2026-02-26 | 9.53 | 9.58 | 9.38 | 9.53 | -0.63% | 6,358,500 |
| 2026-02-25 | 9.70 | 9.73 | 9.59 | 9.59 | -0.21% | 9,409,100 |
| 2026-02-24 | 9.37 | 9.65 | 9.37 | 9.61 | +1.69% | 7,053,100 |
| 2026-02-23 | 9.59 | 9.61 | 9.37 | 9.45 | -1.66% | 5,193,900 |
| 2026-02-20 | 9.45 | 9.66 | 9.42 | 9.61 | +0.52% | 9,441,700 |
| 2026-02-19 | 9.56 | 9.62 | 9.50 | 9.56 | -0.52% | 7,265,200 |
| 2026-02-18 | 9.63 | 9.69 | 9.55 | 9.61 | +0.63% | 4,961,700 |
| 2026-02-17 | 9.49 | 9.69 | 9.46 | 9.55 | +0.74% | 5,923,800 |
| 2026-02-13 | 9.40 | 9.69 | 9.38 | 9.48 | -0.52% | 9,260,700 |
| 2026-02-12 | 9.89 | 9.89 | 9.45 | 9.53 | -3.44% | 6,994,100 |
| 2026-02-11 | 9.96 | 10.09 | 9.71 | 9.87 | -1.30% | 7,071,200 |
| 2026-02-10 | 9.96 | 10.12 | 9.86 | 10.00 | +0.81% | 5,037,600 |
| 2026-02-09 | 9.96 | 10.01 | 9.80 | 9.92 | +0.00% | 5,102,300 |
| 2026-02-06 | 9.80 | 9.99 | 9.74 | 9.92 | +2.48% | 4,581,800 |
| 2026-02-05 | 9.82 | 9.94 | 9.65 | 9.68 | -1.22% | 7,641,200 |
| 2026-02-04 | 9.99 | 10.07 | 9.77 | 9.80 | -1.80% | 5,413,900 |
| 2026-02-03 | 10.07 | 10.13 | 9.88 | 9.98 | -1.58% | 8,153,000 |
| 2026-02-02 | 9.85 | 10.16 | 9.81 | 10.14 | +2.42% | 6,580,800 |
| 2026-01-30 | 9.97 | 10.21 | 9.88 | 9.90 | -2.46% | 4,305,100 |
| 2026-01-29 | 10.09 | 10.21 | 9.96 | 10.15 | +1.30% | 7,161,500 |
| 2026-01-28 | 10.03 | 10.16 | 9.99 | 10.02 | +0.91% | 6,493,300 |
| 2026-01-27 | 9.98 | 10.09 | 9.93 | 9.93 | -0.30% | 9,385,300 |
| 2026-01-26 | 9.85 | 9.97 | 9.70 | 9.96 | +1.53% | 6,336,400 |
| 2026-01-23 | 10.02 | 10.15 | 9.78 | 9.81 | -1.60% | 7,257,600 |
| 2026-01-22 | 9.94 | 10.16 | 9.90 | 9.97 | +1.22% | 7,394,400 |
| 2026-01-21 | 10.05 | 10.09 | 9.76 | 9.85 | -0.30% | 9,329,200 |
| 2026-01-20 | 10.03 | 10.24 | 9.79 | 9.88 | +0.20% | 10,865,000 |
| 2026-01-16 | 9.79 | 9.93 | 9.76 | 9.86 | +0.61% | 10,658,300 |
| 2026-01-15 | 9.99 | 9.99 | 9.71 | 9.80 | -0.81% | 15,009,000 |
| 2026-01-14 | 10.00 | 10.05 | 9.60 | 9.88 | -2.08% | 44,443,300 |
| 2026-01-13 | 10.26 | 10.38 | 10.05 | 10.09 | -2.23% | 15,237,900 |
| 2026-01-12 | 10.44 | 10.63 | 10.25 | 10.32 | -1.43% | 10,609,400 |
| 2026-01-09 | 10.50 | 10.63 | 10.19 | 10.47 | -0.95% | 23,004,400 |
| 2026-01-08 | 10.24 | 10.78 | 10.22 | 10.57 | -1.40% | 13,265,000 |
| 2026-01-07 | 11.51 | 11.58 | 10.46 | 10.72 | -7.59% | 15,731,800 |
| 2026-01-06 | 11.63 | 11.68 | 11.31 | 11.60 | +0.69% | 10,961,200 |
| 2026-01-05 | 11.20 | 11.64 | 10.91 | 11.52 | +2.40% | 7,722,400 |
| 2026-01-02 | 11.01 | 11.34 | 10.91 | 11.25 | +4.85% | 8,590,000 |
| 2025-12-31 | 10.84 | 10.98 | 10.68 | 10.73 | -1.83% | 3,507,700 |
| 2025-12-30 | 11.05 | 11.15 | 10.91 | 10.93 | -0.46% | 5,649,200 |
| 2025-12-29 | 11.00 | 11.03 | 10.81 | 10.98 | -1.70% | 4,470,200 |
| 2025-12-26 | 11.11 | 11.21 | 11.01 | 11.17 | +0.63% | 2,503,000 |
| 2025-12-24 | 11.10 | 11.17 | 11.04 | 11.10 | -0.98% | 1,739,400 |
| 2025-12-23 | 11.15 | 11.22 | 11.05 | 11.21 | +0.27% | 1,915,600 |
| 2025-12-22 | 11.26 | 11.26 | 11.10 | 11.18 | +0.72% | 4,329,800 |
| 2025-12-19 | 11.33 | 11.41 | 11.10 | 11.10 | -2.03% | 7,241,900 |
| 2025-12-18 | 11.30 | 11.53 | 11.26 | 11.33 | +0.53% | 4,504,300 |
| 2025-12-17 | 11.15 | 11.47 | 11.15 | 11.27 | -0.53% | 6,159,700 |
| 2025-12-16 | 11.20 | 11.36 | 11.11 | 11.33 | +1.43% | 4,819,300 |
| 2025-12-15 | 11.61 | 11.70 | 11.15 | 11.17 | -5.02% | 6,281,800 |
| 2025-12-12 | 11.84 | 12.11 | 11.70 | 11.76 | -0.51% | 12,851,800 |
| 2025-12-11 | 11.50 | 11.87 | 11.49 | 11.82 | +2.43% | 9,109,100 |
| 2025-12-10 | 11.46 | 11.55 | 11.34 | 11.54 | +0.61% | 3,943,900 |
| 2025-12-09 | 11.49 | 11.57 | 11.38 | 11.47 | -1.63% | 6,782,100 |
| 2025-12-08 | 11.49 | 11.68 | 11.39 | 11.66 | +1.22% | 4,884,800 |
| 2025-12-05 | 11.40 | 11.56 | 11.32 | 11.52 | +2.22% | 7,059,700 |
| 2025-12-04 | 11.34 | 11.36 | 11.23 | 11.27 | -0.44% | 2,848,400 |
| 2025-12-03 | 11.29 | 11.36 | 11.25 | 11.32 | +0.18% | 4,737,700 |
| 2025-12-02 | 11.30 | 11.40 | 11.19 | 11.30 | -0.18% | 4,174,000 |
| 2025-12-01 | 11.34 | 11.44 | 11.25 | 11.32 | -0.26% | 8,074,300 |
| 2025-11-28 | 11.27 | 11.42 | 11.10 | 11.35 | +1.52% | 6,918,800 |
| 2025-11-26 | 11.03 | 11.31 | 11.03 | 11.18 | +1.91% | 7,491,700 |
| 2025-11-25 | 10.76 | 10.98 | 10.67 | 10.97 | +2.05% | 10,671,200 |
| 2025-11-24 | 10.46 | 10.78 | 10.43 | 10.75 | +3.66% | 13,300,700 |
| 2025-11-21 | 10.35 | 10.66 | 10.30 | 10.37 | +1.57% | 6,265,300 |
| 2025-11-20 | 11.07 | 11.07 | 10.20 | 10.21 | -7.43% | 10,162,000 |
| 2025-11-19 | 10.87 | 11.09 | 10.70 | 11.03 | +0.73% | 6,825,300 |
| 2025-11-18 | 10.81 | 11.02 | 10.53 | 10.95 | +0.92% | 8,529,300 |
| 2025-11-17 | 10.99 | 11.55 | 10.70 | 10.85 | -11.93% | 20,927,600 |
| 2025-11-14 | 12.29 | 12.51 | 12.21 | 12.32 | -1.91% | 4,437,800 |
| 2025-11-13 | 12.63 | 13.09 | 12.49 | 12.56 | -0.71% | 5,451,900 |
| 2025-11-12 | 12.60 | 12.71 | 12.49 | 12.65 | +0.16% | 3,399,800 |
| 2025-11-11 | 12.74 | 12.80 | 12.49 | 12.63 | -0.39% | 3,156,500 |
| 2025-11-10 | 12.55 | 12.74 | 12.43 | 12.68 | +2.59% | 2,879,800 |
| 2025-11-07 | 12.32 | 12.39 | 12.13 | 12.36 | -0.88% | 3,668,300 |
| 2025-11-06 | 12.81 | 12.88 | 12.43 | 12.47 | -1.34% | 2,552,800 |
| 2025-11-05 | 12.65 | 12.70 | 12.53 | 12.64 | +0.40% | 3,876,200 |
| 2025-11-04 | 12.72 | 12.79 | 12.51 | 12.59 | -3.75% | 4,899,100 |
| 2025-11-03 | 13.11 | 13.14 | 12.91 | 13.08 | +0.62% | 4,198,200 |
| 2025-10-31 | 12.60 | 13.03 | 12.52 | 13.00 | +2.93% | 5,261,700 |
| 2025-10-30 | 12.59 | 12.68 | 12.40 | 12.63 | -0.71% | 4,166,200 |
| 2025-10-29 | 13.16 | 13.21 | 12.71 | 12.72 | -2.75% | 6,672,000 |
| 2025-10-28 | 13.07 | 13.32 | 12.91 | 13.08 | -1.65% | 11,451,800 |
| 2025-10-27 | 13.39 | 13.40 | 12.97 | 13.30 | +1.99% | 10,456,500 |
| 2025-10-24 | 13.09 | 13.24 | 13.03 | 13.04 | +0.31% | 8,001,800 |
| 2025-10-23 | 12.65 | 13.09 | 12.59 | 13.00 | +3.67% | 7,534,600 |
| 2025-10-22 | 12.34 | 12.62 | 12.30 | 12.54 | +0.64% | 3,228,800 |
| 2025-10-21 | 12.65 | 12.65 | 12.36 | 12.46 | -1.58% | 5,412,800 |
| 2025-10-20 | 12.68 | 12.74 | 12.52 | 12.66 | +0.48% | 3,787,100 |
| 2025-10-17 | 12.49 | 12.76 | 12.33 | 12.60 | -0.08% | 7,043,700 |
| 2025-10-16 | 12.49 | 12.69 | 12.40 | 12.61 | +0.96% | 4,476,100 |
| 2025-10-15 | 12.37 | 12.56 | 12.30 | 12.49 | +3.57% | 5,608,300 |
| 2025-10-14 | 12.03 | 12.26 | 11.97 | 12.06 | -2.51% | 9,230,700 |
| 2025-10-13 | 12.37 | 12.47 | 12.15 | 12.37 | +5.01% | 8,234,900 |
| 2025-10-10 | 12.77 | 12.77 | 11.66 | 11.78 | -8.11% | 7,710,800 |
| 2025-10-09 | 13.04 | 13.07 | 12.73 | 12.82 | -1.91% | 5,690,900 |
| 2025-10-08 | 13.45 | 13.50 | 13.02 | 13.07 | -2.39% | 5,984,400 |
| 2025-10-07 | 14.01 | 14.02 | 13.32 | 13.39 | -4.36% | 6,162,200 |
| 2025-10-06 | 13.40 | 14.07 | 13.37 | 14.00 | +4.63% | 13,544,000 |
| 2025-10-03 | 13.37 | 13.48 | 13.22 | 13.38 | -0.07% | 8,016,200 |
| 2025-10-02 | 13.11 | 13.45 | 12.96 | 13.39 | +3.56% | 8,540,000 |
| 2025-10-01 | 13.13 | 13.32 | 12.84 | 12.93 | -0.31% | 4,819,100 |
| 2025-09-30 | 13.25 | 13.25 | 12.77 | 12.97 | -0.84% | 7,856,900 |
| 2025-09-29 | 13.13 | 13.23 | 13.03 | 13.08 | +0.23% | 8,514,300 |
| 2025-09-26 | 13.02 | 13.09 | 12.84 | 13.05 | +0.31% | 6,487,300 |
| 2025-09-25 | 13.02 | 13.18 | 12.93 | 13.01 | -1.06% | 6,990,100 |
| 2025-09-24 | 13.21 | 13.28 | 13.04 | 13.15 | +0.08% | 4,820,300 |
| 2025-09-23 | 13.50 | 13.50 | 13.06 | 13.14 | -2.59% | 5,075,700 |
| 2025-09-22 | 13.70 | 13.71 | 13.44 | 13.49 | -0.74% | 5,613,200 |
| 2025-09-19 | 13.82 | 13.84 | 13.56 | 13.59 | -1.31% | 5,281,900 |
| 2025-09-18 | 13.89 | 14.02 | 13.54 | 13.77 | -0.79% | 5,356,900 |
| 2025-09-17 | 13.60 | 14.03 | 13.47 | 13.88 | +2.51% | 13,147,700 |
| 2025-09-16 | 13.53 | 13.60 | 13.36 | 13.54 | -0.07% | 8,885,600 |
| 2025-09-15 | 13.68 | 13.74 | 13.52 | 13.55 | -0.51% | 5,755,800 |
| 2025-09-12 | 13.69 | 13.78 | 13.51 | 13.62 | -1.23% | 4,687,700 |
| 2025-09-11 | 13.49 | 13.84 | 13.47 | 13.79 | +2.99% | 7,592,900 |
| 2025-09-10 | 13.47 | 13.49 | 13.20 | 13.39 | +0.45% | 6,874,700 |
| 2025-09-09 | 13.28 | 13.47 | 13.19 | 13.33 | +0.91% | 6,434,900 |
| 2025-09-08 | 13.39 | 13.72 | 13.08 | 13.21 | -0.30% | 10,525,500 |
| 2025-09-05 | 13.38 | 13.41 | 13.10 | 13.25 | +1.15% | 10,182,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+4.78%). Pire mois : Nov (-13.23%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Full Truck Alliance Co Ltd ADR (YMM) ?
8.63 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de YMM ?
Plus haut à 14.07 et plus bas à 7.46 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Full Truck Alliance Co Ltd ADR ?
Historiquement, le mois le plus fort de YMM a été Août (moyenne +4.78%) et le plus faible Nov (moyenne -13.23%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.