YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,598,137
Oct 9, 2025	11.38	11.56	11.23	11.51	11.51	1.14%	7,022,934
Sep 30, 2025	11.48	11.50	11.35	11.38	11.38	-0.44%	3,680,520
Sep 29, 2025	11.46	11.46	11.20	11.43	11.43	-0.26%	4,751,100
Sep 26, 2025	11.39	11.60	11.28	11.46	11.46	1.42%	5,627,760
Sep 25, 2025	11.43	11.44	11.26	11.30	11.30	-1.31%	5,919,920
Sep 24, 2025	11.39	11.58	11.36	11.45	11.45	-1.46%	4,433,320
Sep 23, 2025	11.78	11.78	11.40	11.62	11.39	-0.51%	4,952,400
Sep 22, 2025	11.94	11.94	11.59	11.68	11.45	-1.77%	5,930,520
Sep 19, 2025	11.83	12.03	11.76	11.89	11.65	0.51%	5,585,900
Sep 18, 2025	12.13	12.17	11.73	11.83	11.60	-2.55%	10,327,887
Sep 17, 2025	12.30	12.37	12.12	12.14	11.90	-0.98%	7,464,583
Sep 16, 2025	12.13	12.30	12.08	12.26	12.02	0.91%	5,851,480
Sep 15, 2025	12.25	12.46	12.12	12.15	11.91	-1.22%	8,319,200
Sep 12, 2025	12.49	12.59	12.28	12.30	12.06	-2.15%	9,174,040
Sep 11, 2025	12.55	12.59	12.28	12.57	12.32	0.16%	10,105,760
Sep 10, 2025	12.56	12.74	12.33	12.55	12.30	0.40%	8,178,128
Sep 9, 2025	12.68	12.78	12.47	12.50	12.25	-0.79%	8,477,920
Sep 8, 2025	12.50	12.89	12.50	12.60	12.35	0.16%	8,481,220
Sep 5, 2025	12.82	12.83	12.03	12.58	12.33	-0.94%	13,485,200
Sep 4, 2025	12.37	13.12	12.03	12.70	12.45	2.67%	21,838,425
Sep 3, 2025	13.67	14.19	12.34	12.37	12.13	-9.77%	28,011,195
Sep 2, 2025	13.97	14.46	13.48	13.71	13.44	-0.80%	24,886,990
Sep 1, 2025	13.75	14.19	13.55	13.82	13.55	-2.12%	22,575,228
Aug 29, 2025	14.31	14.82	14.00	14.12	13.84	-3.22%	27,131,805
Aug 28, 2025	14.01	15.36	13.72	14.59	14.30	0.48%	39,037,581
Aug 27, 2025	13.19	14.52	13.06	14.52	14.23	10.00%	22,627,897
Aug 26, 2025	13.18	13.55	13.16	13.20	12.94	-0.75%	10,705,860
Aug 25, 2025	12.92	13.32	12.66	13.30	13.04	2.78%	11,964,740
Aug 22, 2025	13.14	13.14	12.72	12.94	12.68	-1.45%	6,955,503
Aug 21, 2025	13.25	13.40	13.06	13.13	12.87	-1.20%	6,679,420
Aug 20, 2025	12.89	13.33	12.77	13.29	13.03	3.02%	11,270,840
Aug 19, 2025	12.85	12.96	12.71	12.90	12.64	0.94%	6,797,560
Aug 18, 2025	12.61	12.93	12.57	12.78	12.53	2.08%	7,868,572
Aug 15, 2025	12.45	12.54	12.37	12.52	12.27	0.08%	3,724,268
Aug 14, 2025	12.60	12.65	12.47	12.51	12.26	-0.64%	5,032,500
Aug 13, 2025	12.68	12.93	12.41	12.59	12.34	0.16%	8,731,360
Aug 12, 2025	12.66	12.77	12.53	12.57	12.32	-1.02%	3,718,120
Aug 11, 2025	12.67	12.76	12.51	12.70	12.45	0.24%	5,338,300
Aug 8, 2025	12.82	12.90	12.66	12.67	12.42	-1.09%	6,232,625