YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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