YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.69	10.99	10.68	10.95	10.95	0.83%	4,713,080
Mar 26, 2026	10.80	11.00	10.79	10.86	10.86	0.37%	4,197,000
Mar 25, 2026	10.66	10.85	10.59	10.82	10.82	1.79%	3,858,933
Mar 24, 2026	10.38	10.65	10.32	10.63	10.63	3.91%	5,851,652
Mar 23, 2026	10.60	10.69	10.15	10.23	10.23	-4.66%	6,592,109
Mar 20, 2026	10.73	10.85	10.67	10.73	10.73	-	4,567,300
Mar 19, 2026	10.98	11.05	10.69	10.73	10.73	-2.45%	6,455,021
Mar 18, 2026	11.24	11.24	10.91	11.00	11.00	-2.05%	7,104,637
Mar 17, 2026	11.17	11.41	11.16	11.23	11.23	0.54%	7,569,574
Mar 16, 2026	11.26	11.37	10.95	11.17	11.17	-0.80%	9,224,477
Mar 13, 2026	11.25	11.38	11.18	11.26	11.26	-0.09%	3,779,811
Mar 12, 2026	11.25	11.31	11.18	11.27	11.27	-0.35%	3,545,522
Mar 11, 2026	11.42	11.46	11.22	11.31	11.31	-0.88%	4,504,661
Mar 10, 2026	11.30	11.42	11.30	11.41	11.41	1.15%	4,131,395
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