Skip to main content
Zhejiang Yiming Food Co., Ltd. (SHA:605179)
China flag China · Delayed Price · Currency is CNY
18.30
-0.37 (-1.98%)
At close: Mar 9, 2026

Zhejiang Yiming Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.6118.1518.3018.30-1.98%2,483,300
Mar 6, 202618.2018.6818.1018.6718.672.47%2,650,800
Mar 5, 202618.1318.3618.1318.2218.220.61%2,149,500
Mar 4, 202618.4018.5018.0518.1118.11-2.63%3,354,900
Mar 3, 202619.0119.1618.5718.6018.60-2.52%3,575,498
Mar 2, 202619.4019.4019.0219.0819.08-2.95%3,196,200
Feb 27, 202619.8719.8719.6119.6619.66-0.76%2,592,600
Feb 26, 202620.0120.0119.7919.8119.81-1.05%2,646,700
Feb 25, 202620.0520.0619.9520.0220.020.05%2,119,900
Feb 24, 202620.0920.1319.9020.0120.010.30%1,646,300
Feb 13, 202620.1220.2319.9319.9519.95-2,074,800
Feb 12, 202620.2320.2319.8519.9519.95-1.38%3,223,200
Feb 11, 202620.3620.3620.2120.2320.23-0.59%2,063,900
Feb 10, 202620.4320.4420.2920.3520.35-0.44%2,594,100
Feb 9, 202620.4520.5720.3220.4420.44-0.05%2,975,401
Feb 6, 202620.6020.8520.3420.4520.45-1.35%4,180,400
Feb 5, 202620.5421.0620.5320.7320.730.29%5,187,198
Feb 4, 202620.5820.7920.5320.6720.670.05%3,157,200
Feb 3, 202620.4020.8720.4020.6620.66-0.72%4,615,098
Feb 2, 202620.2421.4620.2420.8120.811.36%7,340,793
Jan 30, 202621.0721.0720.5120.5320.53-2.66%6,459,593
Jan 29, 202620.4521.5620.2521.0921.093.99%10,859,399
Jan 28, 202620.3720.4720.1020.2820.28-0.44%3,633,000
Jan 27, 202620.4820.4820.0820.3720.37-0.39%3,265,200
Jan 26, 202620.9020.9420.3820.4520.45-2.48%6,299,119
Jan 23, 202621.1321.1520.9020.9720.97-0.57%4,721,800
Jan 22, 202621.0921.1921.0421.0921.090.09%3,146,600
Jan 21, 202621.2121.3220.9621.0721.07-1.22%4,405,700
Jan 20, 202621.4021.5621.1621.3321.33-0.56%4,839,600
Jan 19, 202621.1021.5921.0121.4521.451.37%5,491,400
Jan 16, 202621.3221.5121.0321.1621.16-1.12%5,677,300
Jan 15, 202621.1022.0021.1021.4021.400.71%8,178,600
Jan 14, 202621.2721.6121.0321.2521.25-0.98%7,298,100
Jan 13, 202621.7222.3221.3621.4621.46-1.20%8,483,000
Jan 12, 202621.1621.7821.0821.7221.722.31%9,602,819
Jan 9, 202621.1621.2821.1021.2321.23-0.09%4,404,100
Jan 8, 202621.3321.4021.0821.2521.25-0.38%4,790,900
Jan 7, 202621.1821.4621.1721.3321.330.19%5,149,600
Jan 6, 202620.9921.3420.8921.2921.291.43%5,972,100
Jan 5, 202620.8321.0020.8020.9920.990.38%3,801,900
Dec 31, 202521.1721.1720.8920.9120.91-0.90%3,110,719
Dec 30, 202521.0821.1020.6821.1021.100.38%4,255,700
Dec 29, 202521.4921.4920.9421.0221.02-2.05%6,880,600
Dec 26, 202521.3621.6621.2621.4621.46-0.60%6,243,100
Dec 25, 202522.1122.1921.5021.5921.59-2.53%9,888,700
Dec 24, 202521.7522.7021.4522.1522.152.12%11,651,800
Dec 23, 202522.7522.8021.6521.6921.69-2.74%10,918,400
Dec 22, 202522.5022.7222.0122.3022.30-0.18%9,736,101
Dec 19, 202521.4322.5020.8822.3422.344.30%17,130,000
Dec 18, 202521.2621.9721.2021.4221.420.33%9,809,000
Dec 17, 202521.5222.1821.0921.3521.35-1.79%11,121,700
Dec 16, 202521.3623.2021.3621.7421.740.93%13,408,700
Dec 15, 202521.1121.8821.1121.5421.541.80%7,915,500
Dec 12, 202521.1421.4820.8021.1621.160.24%7,317,600
Dec 11, 202521.9121.9121.0821.1121.11-3.70%8,842,300
Dec 10, 202522.7323.1021.7621.9221.92-3.73%13,681,700
Dec 9, 202521.4623.4921.2622.7722.776.10%17,116,300
Dec 8, 202521.5321.6521.2421.4621.46-0.33%6,101,000
Dec 5, 202522.0522.0521.5121.5321.53-1.15%6,003,600
Dec 4, 202522.4022.6021.7621.7821.78-4.18%8,630,199
Dec 3, 202522.3322.7721.9322.7322.731.61%10,292,990
Dec 2, 202522.0222.6522.0222.3722.370.09%7,126,300
Dec 1, 202521.9423.0221.7722.3522.351.78%9,994,198
Nov 28, 202521.0922.1020.9121.9621.963.93%11,736,690
Nov 27, 202521.4021.4820.9321.1321.13-0.28%7,057,100
Nov 26, 202521.0721.3020.9021.1921.191.15%5,962,200
Nov 25, 202520.7221.1820.5020.9520.951.55%5,665,900
Nov 24, 202520.8021.1920.2820.6320.63-0.67%5,611,100
Nov 21, 202520.9021.9320.7520.7720.77-2.58%6,932,300
Nov 20, 202522.0122.0621.0721.3221.32-3.40%7,143,100
Nov 19, 202522.1422.6521.8922.0722.07-0.18%5,362,500
Nov 18, 202522.5722.6822.0422.1122.11-2.51%6,326,600
Nov 17, 202522.5522.8222.3222.6822.68-0.44%8,532,819
Nov 14, 202523.5023.9522.7222.7822.78-3.96%12,013,400
Nov 13, 202523.4023.8722.5023.7223.721.32%14,802,500
Nov 12, 202523.8524.0923.1023.4123.41-3.18%17,359,320
Nov 11, 202522.5524.9922.5024.1824.186.10%24,700,460
Nov 10, 202521.9023.1821.8522.7922.794.06%15,655,100
Nov 7, 202522.2022.7221.9021.9021.90-0.77%8,198,700
Nov 6, 202522.0022.4821.7522.0722.07-0.94%8,400,000
Nov 5, 202522.0623.2022.0622.2822.281.55%15,181,400
Nov 4, 202522.3922.5021.8321.9421.94-1.57%6,754,400
Nov 3, 202521.4922.6721.4922.2922.294.11%15,210,800
Oct 31, 202521.4121.6521.2621.4121.41-6,722,400
Oct 30, 202520.9121.5020.9021.4121.411.61%7,153,399
Oct 29, 202521.1021.2020.7021.0721.07-0.71%3,807,500
Oct 28, 202521.1821.3421.0021.2221.220.24%3,989,900
Oct 27, 202520.8021.5020.6621.1721.171.73%7,556,800
Oct 24, 202520.8221.0520.7720.8120.81-0.53%4,291,447
Oct 23, 202520.8021.0720.4020.9220.920.58%3,844,000
Oct 22, 202520.9221.4020.7820.8020.80-0.91%4,861,429
Oct 21, 202520.6320.9920.4020.9920.991.30%6,031,900
Oct 20, 202520.4121.1820.1120.7220.722.02%7,569,500
Oct 17, 202520.4420.7620.3020.3120.31-1.26%4,289,800
Oct 16, 202520.9521.4020.5020.5720.57-3.20%7,489,429
Oct 15, 202520.7321.5720.4021.2521.253.21%11,434,660
Oct 14, 202520.5220.8120.4020.5920.59-0.05%4,815,929
Oct 13, 202520.0020.6919.9220.6020.600.10%4,658,129
Oct 10, 202520.4021.0820.3020.5820.580.59%4,989,600
Oct 9, 202520.5320.5720.2020.4620.46-0.73%3,954,417