YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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