Comparing Back to the side-by-side chart ↗
Full Truck Alliance Co Ltd ADR (YMM) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 63 out of 100 (momentum 32 · quality 68 · valuation 77), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +3.8% vs the 50-day and +0.1% vs the 200-day average, 32.3% below the 52-week high and +18.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Full Truck Alliance Co Ltd ADR trades 3.8% above its 50-day and 0.1% above its 200-day moving average. (as of 2026-11-02)
Full Truck Alliance operates a digital freight-matching platform that connects shippers with truck drivers across distances, cargo weights and types in mainland China and Hong Kong. It provides freight listing and brokerage services, transaction handling, and add-on offerings such as credit, insurance brokerage, software tools, electronic toll collection and driver-assistance features.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the YMM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.50 | 8.85 | 8.39 | 8.72 | +4.18% | 5,609,208 |
| 2026-10-30 | 8.15 | 8.38 | 8.10 | 8.37 | +3.46% | 6,963,900 |
| 2026-10-29 | 8.05 | 8.16 | 7.97 | 8.09 | +0.12% | 8,242,200 |
| 2026-10-28 | 8.42 | 8.44 | 7.91 | 8.08 | -4.04% | 14,377,900 |
| 2026-10-27 | 8.34 | 8.44 | 8.25 | 8.42 | +0.84% | 6,517,000 |
| 2026-10-26 | 8.32 | 8.37 | 8.22 | 8.35 | +0.72% | 9,675,800 |
| 2026-10-23 | 8.42 | 8.43 | 8.21 | 8.29 | -0.72% | 4,826,500 |
| 2026-10-22 | 8.44 | 8.54 | 8.27 | 8.35 | -1.76% | 13,389,900 |
| 2026-10-21 | 8.79 | 8.79 | 8.33 | 8.50 | -3.85% | 4,898,100 |
| 2026-10-20 | 8.87 | 8.90 | 8.82 | 8.84 | +0.11% | 3,573,000 |
| 2026-10-19 | 8.84 | 8.85 | 8.76 | 8.83 | +0.91% | 2,985,800 |
| 2026-10-16 | 8.91 | 8.91 | 8.72 | 8.75 | -0.79% | 3,555,200 |
| 2026-10-15 | 8.48 | 8.91 | 8.47 | 8.82 | +3.28% | 7,737,300 |
| 2026-10-14 | 8.71 | 8.92 | 8.51 | 8.54 | -2.51% | 9,144,600 |
| 2026-10-13 | 8.53 | 8.77 | 8.53 | 8.76 | +1.51% | 10,124,700 |
| 2026-10-12 | 8.50 | 8.63 | 8.43 | 8.63 | +0.82% | 5,377,300 |
| 2026-10-09 | 8.35 | 8.56 | 8.35 | 8.56 | +2.76% | 6,156,000 |
| 2026-10-08 | 8.26 | 8.36 | 8.21 | 8.33 | -0.24% | 7,641,320 |
| 2026-10-07 | 8.31 | 8.37 | 8.25 | 8.35 | -1.07% | 7,018,208 |
| 2026-10-06 | 8.38 | 8.50 | 8.31 | 8.44 | +0.36% | 6,242,382 |
| 2026-10-05 | 8.20 | 8.45 | 8.19 | 8.41 | +2.94% | 9,832,556 |
| 2026-10-02 | 8.16 | 8.25 | 8.11 | 8.17 | +0.00% | 5,063,800 |
| 2026-10-01 | 8.24 | 8.32 | 8.12 | 8.17 | -1.21% | 7,501,800 |
| 2026-09-30 | 8.32 | 8.42 | 8.24 | 8.27 | +0.00% | 9,082,700 |
| 2026-09-29 | 8.17 | 8.27 | 8.10 | 8.27 | +0.85% | 9,120,300 |
| 2026-09-28 | 8.15 | 8.25 | 8.11 | 8.20 | +0.86% | 11,958,100 |
| 2026-09-25 | 8.16 | 8.21 | 8.06 | 8.13 | -0.37% | 4,058,600 |
| 2026-09-24 | 8.30 | 8.36 | 8.13 | 8.16 | -2.16% | 5,451,900 |
| 2026-09-23 | 8.39 | 8.40 | 8.27 | 8.34 | -1.30% | 5,935,900 |
| 2026-09-22 | 8.26 | 8.47 | 8.22 | 8.45 | +3.05% | 5,852,300 |
| 2026-09-21 | 8.20 | 8.22 | 7.99 | 8.20 | +0.86% | 2,652,600 |
| 2026-09-18 | 8.11 | 8.20 | 8.08 | 8.13 | +0.37% | 3,724,400 |
| 2026-09-17 | 8.08 | 8.13 | 8.04 | 8.10 | +0.37% | 3,435,400 |
| 2026-09-16 | 8.06 | 8.12 | 8.01 | 8.07 | +0.12% | 4,812,500 |
| 2026-09-15 | 8.13 | 8.18 | 8.03 | 8.06 | -1.10% | 3,912,000 |
| 2026-09-14 | 8.12 | 8.20 | 8.08 | 8.15 | -0.24% | 3,103,700 |
| 2026-09-11 | 8.22 | 8.29 | 8.11 | 8.17 | +0.37% | 2,831,200 |
| 2026-09-10 | 8.27 | 8.35 | 8.12 | 8.14 | -2.05% | 4,855,500 |
| 2026-09-09 | 8.39 | 8.42 | 8.24 | 8.31 | -1.42% | 6,430,500 |
| 2026-09-08 | 8.54 | 8.60 | 8.39 | 8.43 | -2.54% | 6,739,600 |
| 2026-09-04 | 8.63 | 8.78 | 8.61 | 8.65 | +0.82% | 2,992,400 |
| 2026-09-03 | 8.59 | 8.71 | 8.40 | 8.58 | -0.58% | 6,382,900 |
| 2026-09-02 | 8.49 | 8.85 | 8.49 | 8.63 | +1.41% | 6,028,100 |
| 2026-09-01 | 8.50 | 8.60 | 8.45 | 8.51 | +0.47% | 7,913,400 |
| 2026-08-31 | 8.80 | 8.80 | 8.46 | 8.47 | -3.86% | 13,281,100 |
| 2026-08-28 | 8.81 | 8.89 | 8.73 | 8.81 | +0.46% | 4,889,200 |
| 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 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+4.78%). Worst month: Nov (-13.23%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Full Truck Alliance Co Ltd ADR's (YMM) latest close?
8.72 on 2026-11-02, from the Closelook data lake's daily price record.
What is YMM's 52-week high and low?
13.14 high and 7.46 low over the trailing 52 weeks, as of 2026-11-02.
What is Full Truck Alliance Co Ltd ADR's strongest and weakest month historically?
Historically, YMM's strongest calendar month has been Aug (average +4.78%) and its weakest Nov (average -13.23%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Full Truck Alliance Co Ltd ADR's Closelooknet score?
63 out of 100 (momentum 32 · quality 68 · valuation 77), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on YMM?
Recovery attempt under the 200-day: Trades +3.8% vs the 50-day and +0.1% vs the 200-day average, 32.3% below the 52-week high and +18.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is YMM above its 50-day and 200-day moving averages?
Full Truck Alliance Co Ltd ADR trades 3.8% above its 50-day and 0.1% above its 200-day moving average (2.9% above its 20-day). As of 2026-11-02.