Skip to main content
Zhejiang Yiming Food Co., Ltd. (SHA:605179)
China flag China · Delayed Price · Currency is CNY
17.20
+0.07 (0.41%)
Apr 29, 2026, 3:00 PM CST

Zhejiang Yiming Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.4417.0017.2017.200.41%2,577,600
Apr 28, 202617.3017.4817.0317.1317.13-1.04%2,140,200
Apr 27, 202617.1117.3516.9317.3117.311.05%2,298,300
Apr 24, 202617.3017.4117.0317.1317.13-1.32%2,485,900
Apr 23, 202617.2617.6917.2617.3617.36-0.17%4,001,100
Apr 22, 202617.7317.7317.2517.3917.39-2.08%4,201,600
Apr 21, 202618.0618.6617.5217.7617.76-0.67%6,167,400
Apr 20, 202617.8017.9417.3617.8817.88-0.94%4,441,900
Apr 17, 202617.6018.4417.5618.0518.051.92%6,126,000
Apr 16, 202617.4317.7417.3417.7117.711.20%2,313,000
Apr 15, 202617.3617.5817.1917.5017.500.86%2,472,400
Apr 14, 202617.3017.3817.0817.3517.350.29%2,225,100
Apr 13, 202617.2317.3017.1217.3017.300.35%1,405,500
Apr 10, 202617.0517.4317.0217.2417.241.71%2,607,100
Apr 9, 202617.2817.2816.8816.9516.95-1.91%1,841,200
Apr 8, 202616.9717.2816.9717.2817.282.61%1,830,738
Apr 7, 202616.6516.8516.5216.8416.840.90%1,654,500
Apr 3, 202617.1017.2016.6716.6916.69-2.45%1,602,000
Apr 2, 202617.2917.3817.0117.1117.11-0.93%1,468,900
Apr 1, 202617.3617.3817.1917.2717.270.47%1,190,100
Mar 31, 202617.3817.5717.1317.1917.19-1.09%1,665,900
Mar 30, 202617.3217.4817.1517.3817.38-0.63%1,200,100
Mar 27, 202617.1217.4917.0217.4917.491.57%1,703,200
Mar 26, 202617.4717.6017.1317.2217.22-1.43%1,674,400
Mar 25, 202617.3017.5217.2017.4717.471.22%2,192,600
Mar 24, 202617.0517.2616.8117.2617.263.35%3,039,300
Mar 23, 202617.1717.2716.5916.7016.70-4.08%3,618,299
Mar 20, 202617.8217.8817.4117.4117.41-2.30%2,608,200
Mar 19, 202617.9318.0917.7717.8217.82-1.27%1,805,300
Mar 18, 202618.2018.2117.8218.0518.05-0.72%2,310,300
Mar 17, 202618.3018.4518.1518.1818.18-0.49%2,079,299
Mar 16, 202618.0318.2818.0018.2718.271.22%2,119,099
Mar 13, 202618.0418.2018.0018.0518.05-0.22%1,847,601
Mar 12, 202618.2318.3218.0418.0918.09-0.77%2,190,200
Mar 11, 202618.5018.5018.1818.2318.23-1.25%2,225,600
Mar 10, 202618.3618.5318.3118.4618.460.87%1,946,300
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