YouYou Foods Co., Ltd. (SHA:603697)
China · Delayed Price · Currency is CNY 9.38
-0.15 (-1.57%)
Oct 27, 2026, 3:00 PM CST
YouYou Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.62 | 9.63 | 9.38 | 9.38 | 9.38 | -1.57% | 2,841,960 |
| Oct 26, 2026 | 9.37 | 9.61 | 9.31 | 9.53 | 9.53 | 1.71% | 3,430,700 |
| Oct 23, 2026 | 9.11 | 9.39 | 9.11 | 9.37 | 9.37 | 1.96% | 3,117,100 |
| Oct 22, 2026 | 9.29 | 9.34 | 9.17 | 9.19 | 9.19 | -1.08% | 2,172,000 |
| Oct 21, 2026 | 9.45 | 9.58 | 9.27 | 9.29 | 9.29 | -1.69% | 2,552,400 |
| Oct 20, 2026 | 9.35 | 9.47 | 9.30 | 9.45 | 9.45 | 1.29% | 2,150,780 |
| Oct 19, 2026 | 9.39 | 9.42 | 9.23 | 9.33 | 9.33 | -0.96% | 3,567,598 |
| Oct 16, 2026 | 9.33 | 9.50 | 9.31 | 9.42 | 9.42 | 1.07% | 3,709,800 |
| Oct 15, 2026 | 9.34 | 9.51 | 9.29 | 9.32 | 9.32 | -1.48% | 3,080,560 |
| Oct 14, 2026 | 9.57 | 9.64 | 9.42 | 9.46 | 9.46 | -1.15% | 2,793,445 |
| Oct 13, 2026 | 9.61 | 9.64 | 9.39 | 9.57 | 9.57 | -0.62% | 4,356,880 |
| Oct 12, 2026 | 9.91 | 9.91 | 9.62 | 9.63 | 9.63 | -2.92% | 4,588,500 |
| Oct 9, 2026 | 9.72 | 9.95 | 9.65 | 9.92 | 9.92 | 2.06% | 8,312,719 |
| Oct 8, 2026 | 9.61 | 9.73 | 9.45 | 9.72 | 9.72 | 1.25% | 4,110,340 |
| Sep 30, 2026 | 9.50 | 9.63 | 9.45 | 9.60 | 9.60 | 1.16% | 5,166,160 |
| Sep 29, 2026 | 9.39 | 9.55 | 9.26 | 9.49 | 9.49 | 0.11% | 5,764,560 |
| Sep 28, 2026 | 9.03 | 9.62 | 9.03 | 9.48 | 9.48 | 4.52% | 10,253,477 |
| Sep 24, 2026 | 9.06 | 9.22 | 8.97 | 9.07 | 9.07 | 0.11% | 3,938,280 |
| Sep 23, 2026 | 9.11 | 9.14 | 8.97 | 9.06 | 9.06 | -0.88% | 4,699,500 |
| Sep 22, 2026 | 9.15 | 9.21 | 9.07 | 9.14 | 9.14 | -0.11% | 4,099,530 |
| Sep 21, 2026 | 9.08 | 9.18 | 8.96 | 9.15 | 9.15 | 1.10% | 4,071,460 |
| Sep 18, 2026 | 9.05 | 9.16 | 9.02 | 9.05 | 9.05 | 0.22% | 3,696,180 |
| Sep 17, 2026 | 9.19 | 9.27 | 8.99 | 9.03 | 9.03 | -2.59% | 5,339,140 |
| Sep 16, 2026 | 9.25 | 9.29 | 9.12 | 9.27 | 9.27 | -0.22% | 3,188,040 |
| Sep 15, 2026 | 9.42 | 9.51 | 9.24 | 9.29 | 9.29 | -1.80% | 2,732,821 |
| Sep 14, 2026 | 9.51 | 9.70 | 9.43 | 9.46 | 9.46 | - | 3,710,100 |
| Sep 11, 2026 | 9.71 | 9.83 | 9.43 | 9.46 | 9.46 | -2.97% | 5,360,220 |
| Sep 10, 2026 | 10.17 | 10.21 | 9.98 | 10.02 | 9.75 | -1.47% | 4,590,840 |
| Sep 9, 2026 | 10.15 | 10.28 | 10.01 | 10.17 | 9.90 | -0.20% | 5,802,680 |
| Sep 8, 2026 | 9.98 | 10.24 | 9.98 | 10.19 | 9.92 | 2.00% | 6,510,120 |
| Sep 7, 2026 | 9.97 | 10.07 | 9.90 | 9.99 | 9.72 | 0.60% | 4,512,000 |
| Sep 4, 2026 | 9.60 | 10.03 | 9.59 | 9.93 | 9.66 | 3.12% | 7,919,220 |
| Sep 3, 2026 | 9.59 | 9.79 | 9.52 | 9.63 | 9.37 | 0.42% | 4,089,320 |
| Sep 2, 2026 | 9.51 | 9.72 | 9.48 | 9.59 | 9.33 | -0.10% | 4,693,320 |
| Sep 1, 2026 | 9.41 | 9.66 | 9.39 | 9.60 | 9.34 | 2.13% | 5,063,100 |
| Aug 31, 2026 | 9.51 | 9.56 | 9.37 | 9.40 | 9.15 | -1.67% | 4,775,700 |
| Aug 28, 2026 | 9.47 | 9.62 | 9.43 | 9.56 | 9.30 | 1.16% | 3,395,740 |
| Aug 27, 2026 | 9.45 | 9.51 | 9.39 | 9.45 | 9.20 | - | 2,256,300 |
| Aug 26, 2026 | 9.51 | 9.60 | 9.44 | 9.45 | 9.20 | -0.94% | 3,552,838 |
| Aug 25, 2026 | 9.20 | 9.56 | 9.18 | 9.54 | 9.28 | 3.92% | 5,553,898 |
| Aug 24, 2026 | 9.27 | 9.30 | 9.13 | 9.18 | 8.93 | -0.86% | 3,338,880 |
| Aug 21, 2026 | 9.39 | 9.41 | 9.12 | 9.26 | 9.01 | -2.11% | 5,442,293 |
| Aug 20, 2026 | 9.48 | 9.52 | 9.34 | 9.46 | 9.21 | - | 3,811,380 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.45 | 9.46 | 9.21 | -4.35% | 7,186,440 |
| Aug 18, 2026 | 9.65 | 9.92 | 9.62 | 9.89 | 9.62 | 2.59% | 9,254,958 |
| Aug 17, 2026 | 9.63 | 9.72 | 9.26 | 9.64 | 9.38 | 0.10% | 11,148,580 |
| Aug 14, 2026 | 10.10 | 10.10 | 9.56 | 9.63 | 9.37 | -4.27% | 8,561,940 |
| Aug 13, 2026 | 10.05 | 10.19 | 9.92 | 10.06 | 9.79 | -0.20% | 5,146,640 |
| Aug 12, 2026 | 10.01 | 10.17 | 9.87 | 10.08 | 9.81 | 0.60% | 5,217,420 |
| Aug 11, 2026 | 10.01 | 10.20 | 9.96 | 10.02 | 9.75 | -0.99% | 6,364,820 |