YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	10.68	10.99	10.42	10.99	10.99	1.95%	7,085,027
Jun 18, 2026	10.91	11.01	10.62	10.78	10.78	-2.18%	4,660,980
Jun 17, 2026	11.06	11.09	10.74	11.02	11.02	-	6,011,159
Jun 16, 2026	11.60	11.70	10.96	11.02	11.02	-5.25%	11,296,280
Jun 15, 2026	11.34	11.71	11.24	11.63	11.63	1.57%	12,229,468
Jun 12, 2026	11.05	11.48	10.88	11.45	11.45	2.51%	11,225,914
Jun 11, 2026	10.66	11.34	10.56	11.17	11.17	6.79%	14,059,779
Jun 10, 2026	10.21	10.54	10.02	10.46	10.46	2.15%	7,336,576
Jun 9, 2026	10.50	10.50	10.07	10.24	10.24	-0.87%	5,503,400
Jun 8, 2026	10.47	10.83	10.18	10.33	10.33	-3.28%	5,689,600
Jun 5, 2026	10.52	11.00	10.46	10.68	10.68	2.01%	6,886,660
Jun 4, 2026	10.93	10.96	10.38	10.47	10.47	-4.30%	6,532,800
Jun 3, 2026	11.32	11.33	10.85	10.94	10.94	-3.61%	8,268,800
Jun 2, 2026	11.16	11.56	11.14	11.35	11.35	1.34%	12,605,980
Jun 1, 2026	10.96	11.38	10.74	11.20	11.20	1.91%	11,241,100
May 29, 2026	10.80	11.40	10.73	10.99	10.99	3.19%	18,250,634
May 28, 2026	10.41	10.97	10.27	10.65	10.65	1.91%	14,879,773
May 27, 2026	10.45	10.63	10.03	10.45	10.45	-0.57%	11,136,820
May 26, 2026	10.63	10.88	10.32	10.51	10.51	-2.23%	6,796,127
May 25, 2026	11.01	11.01	10.58	10.75	10.75	-2.98%	8,413,600
May 22, 2026	11.15	11.25	10.97	11.08	11.08	-0.54%	7,599,560
May 21, 2026	11.37	11.58	11.06	11.14	11.14	-2.28%	10,341,240
May 20, 2026	11.74	11.78	11.22	11.40	11.40	-1.55%	10,573,540
May 19, 2026	11.59	11.83	11.36	11.58	11.58	-0.86%	14,373,309
May 18, 2026	11.34	11.85	11.00	11.68	11.68	3.00%	30,028,180
May 15, 2026	10.28	11.34	10.21	11.34	11.34	9.99%	22,515,850
May 14, 2026	10.60	10.69	10.49	10.50	10.31	-1.04%	5,070,460
May 13, 2026	10.73	10.78	10.58	10.61	10.42	-0.84%	5,165,240
May 12, 2026	10.73	10.88	10.55	10.70	10.51	-0.19%	5,187,700
May 11, 2026	10.55	10.75	10.44	10.72	10.53	1.23%	5,876,220
May 8, 2026	10.39	10.63	10.33	10.59	10.40	2.22%	6,388,780
May 7, 2026	10.47	10.51	10.33	10.36	10.17	-0.77%	4,402,521
May 6, 2026	10.54	10.70	10.31	10.44	10.25	-1.14%	8,899,821
Apr 30, 2026	10.46	10.70	10.40	10.56	10.37	0.38%	6,799,141
Apr 29, 2026	10.56	10.85	10.46	10.52	10.33	0.38%	10,617,700
Apr 28, 2026	11.00	11.28	10.44	10.48	10.29	-3.50%	12,433,040
Apr 27, 2026	10.62	10.91	10.58	10.86	10.66	1.31%	10,060,680
Apr 24, 2026	10.42	10.79	10.35	10.72	10.53	2.88%	10,176,250
Apr 23, 2026	10.19	10.51	10.16	10.42	10.23	1.96%	9,476,180
Apr 22, 2026	10.13	10.42	10.10	10.22	10.04	0.29%	6,087,600
Apr 21, 2026	9.93	10.48	9.91	10.19	10.01	2.41%	9,254,760
Apr 20, 2026	9.83	9.96	9.78	9.95	9.77	1.32%	4,479,644
Apr 17, 2026	9.95	9.95	9.74	9.82	9.64	-1.31%	5,000,620
Apr 16, 2026	9.86	9.98	9.80	9.95	9.77	0.81%	4,026,040
Apr 15, 2026	9.93	9.94	9.82	9.87	9.69	-0.10%	3,281,640
Apr 14, 2026	10.00	10.01	9.72	9.88	9.70	-0.70%	4,744,540
Apr 13, 2026	10.00	10.01	9.90	9.95	9.77	-0.50%	3,251,000
Apr 10, 2026	9.86	10.05	9.85	10.00	9.82	2.04%	5,230,840
Apr 9, 2026	9.97	10.03	9.77	9.80	9.62	-2.20%	4,602,280
Apr 8, 2026	9.86	10.02	9.85	10.02	9.84	2.45%	4,720,720