YouYou Foods Co., Ltd. (SHA:603697)
China
· Delayed Price · Currency is CNY 11.28
-0.10 (-0.88%)
At close: Mar 9, 2026
YouYou Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.24 | 11.36 | 11.18 | 11.28 | 11.28 | -0.88% | 5,800,036 |
| Mar 6, 2026 | 11.24 | 11.41 | 11.17 | 11.38 | 11.38 | 1.25% | 4,989,420 |
| Mar 5, 2026 | 11.32 | 11.38 | 11.17 | 11.24 | 11.24 | 0.18% | 5,274,821 |
| Mar 4, 2026 | 11.16 | 11.26 | 11.00 | 11.22 | 11.22 | -0.62% | 5,787,680 |
| Mar 3, 2026 | 11.45 | 11.61 | 11.27 | 11.29 | 11.29 | -1.91% | 8,983,566 |
| Mar 2, 2026 | 12.00 | 12.00 | 11.40 | 11.51 | 11.51 | -6.19% | 17,120,060 |
| Feb 27, 2026 | 12.38 | 12.47 | 12.23 | 12.27 | 12.27 | -0.65% | 9,355,819 |
| Feb 26, 2026 | 12.43 | 12.53 | 12.30 | 12.35 | 12.35 | -0.64% | 8,251,720 |
| Feb 25, 2026 | 12.50 | 12.60 | 12.36 | 12.43 | 12.43 | -0.56% | 10,442,080 |
| Feb 24, 2026 | 12.35 | 12.50 | 12.29 | 12.50 | 12.50 | 2.12% | 10,587,752 |
| Feb 13, 2026 | 12.37 | 12.46 | 12.20 | 12.24 | 12.24 | -0.81% | 13,568,250 |
| Feb 12, 2026 | 12.62 | 12.70 | 12.33 | 12.34 | 12.34 | -2.37% | 10,357,970 |
| Feb 11, 2026 | 13.15 | 13.15 | 12.58 | 12.64 | 12.64 | -4.60% | 13,920,390 |
| Feb 10, 2026 | 13.56 | 13.56 | 13.19 | 13.25 | 13.25 | -2.57% | 9,431,734 |
| Feb 9, 2026 | 13.75 | 13.78 | 13.33 | 13.60 | 13.60 | 0.29% | 12,665,510 |
| Feb 6, 2026 | 13.68 | 14.08 | 13.55 | 13.56 | 13.56 | -2.38% | 17,867,358 |
| Feb 5, 2026 | 13.79 | 14.19 | 13.60 | 13.89 | 13.89 | 0.80% | 22,061,800 |
| Feb 4, 2026 | 13.54 | 14.27 | 13.40 | 13.78 | 13.78 | 2.07% | 32,962,838 |
| Feb 3, 2026 | 13.43 | 13.68 | 13.14 | 13.50 | 13.50 | -0.30% | 30,113,321 |
| Feb 2, 2026 | 12.33 | 13.54 | 12.22 | 13.54 | 13.54 | 9.99% | 20,366,997 |
| Jan 30, 2026 | 12.34 | 12.48 | 12.15 | 12.31 | 12.31 | -0.65% | 7,112,880 |
| Jan 29, 2026 | 12.43 | 12.44 | 12.16 | 12.39 | 12.39 | - | 7,361,440 |
| Jan 28, 2026 | 12.64 | 12.74 | 12.35 | 12.39 | 12.39 | -1.98% | 5,489,559 |
| Jan 27, 2026 | 13.18 | 13.18 | 12.60 | 12.64 | 12.64 | -3.95% | 6,852,002 |
| Jan 26, 2026 | 13.36 | 13.36 | 13.06 | 13.16 | 13.16 | -1.79% | 5,903,964 |
| Jan 23, 2026 | 13.50 | 13.51 | 13.27 | 13.40 | 13.40 | -0.89% | 6,850,120 |
| Jan 22, 2026 | 13.27 | 13.52 | 13.18 | 13.52 | 13.52 | 1.58% | 7,112,749 |
| Jan 21, 2026 | 13.56 | 13.58 | 13.28 | 13.31 | 13.31 | -1.84% | 7,044,826 |
| Jan 20, 2026 | 13.50 | 13.80 | 13.42 | 13.56 | 13.56 | - | 8,304,880 |
| Jan 19, 2026 | 13.06 | 13.70 | 13.00 | 13.56 | 13.56 | 3.83% | 10,388,590 |
| Jan 16, 2026 | 12.95 | 13.09 | 12.80 | 13.06 | 13.06 | 0.85% | 4,303,966 |
| Jan 15, 2026 | 12.88 | 13.12 | 12.79 | 12.95 | 12.95 | 0.78% | 5,165,925 |
| Jan 14, 2026 | 12.96 | 13.11 | 12.61 | 12.85 | 12.85 | -0.70% | 7,525,320 |
| Jan 13, 2026 | 13.19 | 13.25 | 12.90 | 12.94 | 12.94 | -2.04% | 5,549,720 |
| Jan 12, 2026 | 13.02 | 13.33 | 12.92 | 13.21 | 13.21 | 1.54% | 6,955,331 |
| Jan 9, 2026 | 12.97 | 13.03 | 12.75 | 13.01 | 13.01 | 0.62% | 5,626,056 |
| Jan 8, 2026 | 12.89 | 13.08 | 12.71 | 12.93 | 12.93 | 0.23% | 6,181,280 |
| Jan 7, 2026 | 12.88 | 13.17 | 12.57 | 12.90 | 12.90 | 0.16% | 8,442,020 |
| Jan 6, 2026 | 12.36 | 12.95 | 12.30 | 12.88 | 12.88 | 4.21% | 8,590,644 |
| Jan 5, 2026 | 12.25 | 12.43 | 12.16 | 12.36 | 12.36 | 0.90% | 6,482,320 |
| Dec 31, 2025 | 12.20 | 12.27 | 11.98 | 12.25 | 12.25 | 0.41% | 5,746,380 |
| Dec 30, 2025 | 12.15 | 12.26 | 12.01 | 12.20 | 12.20 | -0.57% | 5,588,240 |
| Dec 29, 2025 | 12.72 | 12.72 | 12.19 | 12.27 | 12.27 | -3.61% | 8,204,740 |
| Dec 26, 2025 | 12.62 | 12.99 | 12.60 | 12.73 | 12.73 | 0.24% | 7,586,820 |
| Dec 25, 2025 | 12.85 | 12.85 | 12.55 | 12.70 | 12.70 | -0.39% | 6,089,280 |
| Dec 24, 2025 | 12.86 | 12.95 | 12.65 | 12.75 | 12.75 | -1.24% | 4,365,040 |
| Dec 23, 2025 | 12.96 | 13.16 | 12.77 | 12.91 | 12.91 | -0.54% | 5,358,340 |
| Dec 22, 2025 | 13.00 | 13.10 | 12.80 | 12.98 | 12.98 | -0.69% | 6,979,380 |
| Dec 19, 2025 | 12.58 | 13.18 | 12.46 | 13.07 | 13.07 | 3.90% | 8,818,540 |
| Dec 18, 2025 | 12.56 | 12.82 | 12.51 | 12.58 | 12.58 | 0.16% | 5,356,580 |
| Dec 17, 2025 | 12.74 | 12.89 | 12.47 | 12.56 | 12.56 | -1.34% | 8,001,240 |
| Dec 16, 2025 | 12.42 | 12.92 | 12.42 | 12.73 | 12.73 | 1.11% | 7,838,340 |
| Dec 15, 2025 | 12.13 | 12.76 | 12.13 | 12.59 | 12.59 | 3.03% | 6,601,860 |
| Dec 12, 2025 | 12.17 | 12.32 | 12.09 | 12.22 | 12.22 | 0.49% | 4,207,140 |
| Dec 11, 2025 | 12.45 | 12.46 | 12.15 | 12.16 | 12.16 | -2.88% | 5,051,280 |
| Dec 10, 2025 | 12.61 | 12.82 | 12.41 | 12.52 | 12.52 | -0.87% | 5,863,340 |
| Dec 9, 2025 | 12.46 | 12.83 | 12.35 | 12.63 | 12.63 | 0.96% | 7,408,660 |
| Dec 8, 2025 | 12.63 | 12.75 | 12.44 | 12.51 | 12.51 | -1.88% | 6,339,376 |
| Dec 5, 2025 | 12.72 | 12.84 | 12.60 | 12.75 | 12.75 | 0.16% | 4,403,640 |
| Dec 4, 2025 | 13.00 | 13.20 | 12.69 | 12.73 | 12.73 | -1.77% | 6,052,032 |
| Dec 3, 2025 | 13.40 | 13.40 | 12.89 | 12.96 | 12.96 | -2.41% | 6,971,812 |
| Dec 2, 2025 | 13.30 | 13.53 | 13.09 | 13.28 | 13.28 | -0.30% | 8,062,692 |
| Dec 1, 2025 | 13.03 | 13.60 | 12.92 | 13.32 | 13.32 | 2.07% | 11,069,000 |
| Nov 28, 2025 | 12.43 | 13.27 | 12.33 | 13.05 | 13.05 | 4.48% | 13,516,960 |
| Nov 27, 2025 | 12.70 | 12.77 | 12.45 | 12.49 | 12.49 | -1.58% | 8,306,136 |
| Nov 26, 2025 | 12.45 | 13.10 | 12.35 | 12.69 | 12.69 | 4.62% | 17,219,120 |
| Nov 25, 2025 | 12.17 | 12.29 | 12.02 | 12.13 | 12.13 | 0.83% | 5,579,600 |
| Nov 24, 2025 | 12.20 | 12.46 | 11.86 | 12.03 | 12.03 | -0.58% | 6,587,376 |
| Nov 21, 2025 | 12.47 | 12.78 | 12.10 | 12.10 | 12.10 | -3.97% | 7,846,980 |
| Nov 20, 2025 | 12.93 | 13.00 | 12.36 | 12.60 | 12.60 | -2.17% | 8,488,320 |
| Nov 19, 2025 | 13.05 | 13.21 | 12.78 | 12.88 | 12.88 | -1.30% | 7,273,620 |
| Nov 18, 2025 | 13.12 | 13.33 | 12.92 | 13.05 | 13.05 | -1.21% | 7,989,119 |
| Nov 17, 2025 | 13.39 | 13.43 | 13.10 | 13.21 | 13.21 | -1.12% | 7,799,060 |
| Nov 14, 2025 | 13.41 | 13.67 | 13.36 | 13.36 | 13.36 | -1.18% | 8,957,480 |
| Nov 13, 2025 | 13.48 | 13.60 | 13.25 | 13.52 | 13.52 | 0.30% | 11,048,840 |
| Nov 12, 2025 | 13.55 | 14.00 | 13.46 | 13.48 | 13.48 | -2.11% | 12,041,050 |
| Nov 11, 2025 | 13.51 | 13.99 | 13.30 | 13.77 | 13.77 | -0.07% | 20,265,980 |
| Nov 10, 2025 | 13.16 | 14.10 | 13.07 | 13.78 | 13.78 | 5.03% | 26,014,620 |
| Nov 7, 2025 | 13.15 | 13.44 | 13.03 | 13.12 | 13.12 | -0.53% | 12,625,380 |
| Nov 6, 2025 | 12.97 | 13.33 | 12.88 | 13.19 | 13.19 | 0.15% | 12,823,420 |
| Nov 5, 2025 | 13.15 | 13.57 | 12.97 | 13.17 | 13.17 | 0.15% | 18,929,070 |
| Nov 4, 2025 | 13.10 | 13.36 | 12.92 | 13.15 | 13.15 | 1.23% | 20,338,350 |
| Nov 3, 2025 | 13.36 | 13.37 | 12.72 | 12.99 | 12.99 | 0.08% | 36,126,910 |
| Oct 31, 2025 | 12.62 | 12.98 | 12.50 | 12.98 | 12.98 | 10.00% | 15,352,300 |
| Oct 30, 2025 | 12.06 | 12.06 | 11.74 | 11.80 | 11.80 | -2.16% | 5,628,397 |
| Oct 29, 2025 | 11.89 | 12.12 | 11.61 | 12.06 | 12.06 | 1.52% | 7,023,083 |
| Oct 28, 2025 | 11.83 | 11.95 | 11.80 | 11.88 | 11.88 | 0.17% | 3,566,459 |
| Oct 27, 2025 | 11.75 | 11.98 | 11.70 | 11.86 | 11.86 | 0.94% | 5,344,200 |
| Oct 24, 2025 | 11.90 | 11.95 | 11.72 | 11.75 | 11.75 | -2.00% | 5,203,740 |
| Oct 23, 2025 | 11.81 | 11.99 | 11.80 | 11.99 | 11.99 | 0.84% | 4,014,520 |
| Oct 22, 2025 | 11.92 | 12.04 | 11.79 | 11.89 | 11.89 | -0.25% | 4,133,900 |
| Oct 21, 2025 | 11.91 | 11.93 | 11.77 | 11.92 | 11.92 | 1.02% | 3,955,349 |
| Oct 20, 2025 | 11.88 | 12.06 | 11.71 | 11.80 | 11.80 | -1.50% | 5,344,320 |
| Oct 17, 2025 | 12.02 | 12.02 | 11.83 | 11.98 | 11.98 | 0.50% | 4,797,580 |
| Oct 16, 2025 | 12.10 | 12.22 | 11.90 | 11.92 | 11.92 | -1.73% | 5,624,042 |
| Oct 15, 2025 | 12.00 | 12.37 | 11.86 | 12.13 | 12.13 | 1.08% | 9,403,650 |
| Oct 14, 2025 | 11.95 | 12.07 | 11.80 | 12.00 | 12.00 | 0.42% | 6,016,708 |
| Oct 13, 2025 | 11.74 | 12.09 | 11.68 | 11.95 | 11.95 | -0.25% | 7,033,820 |
| Oct 10, 2025 | 11.45 | 12.14 | 11.41 | 11.98 | 11.98 | 4.08% | 12,598,130 |
| Oct 9, 2025 | 11.38 | 11.56 | 11.23 | 11.51 | 11.51 | 1.14% | 7,022,934 |