YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	10.39	10.63	10.33	10.59	10.59	2.22%	6,388,780
May 7, 2026	10.47	10.51	10.33	10.36	10.36	-0.77%	4,402,521
May 6, 2026	10.54	10.70	10.31	10.44	10.44	-1.14%	8,899,821
Apr 30, 2026	10.46	10.70	10.40	10.56	10.56	0.38%	6,799,141
Apr 29, 2026	10.56	10.85	10.46	10.52	10.52	0.38%	10,617,700
Apr 28, 2026	11.00	11.28	10.44	10.48	10.48	-3.50%	12,433,040
Apr 27, 2026	10.62	10.91	10.58	10.86	10.86	1.31%	10,060,684
Apr 24, 2026	10.42	10.79	10.35	10.72	10.72	2.88%	10,176,253
Apr 23, 2026	10.19	10.51	10.16	10.42	10.42	1.96%	9,476,180
Apr 22, 2026	10.13	10.42	10.10	10.22	10.22	0.29%	6,087,600
Apr 21, 2026	9.93	10.48	9.91	10.19	10.19	2.41%	9,254,760
Apr 20, 2026	9.83	9.96	9.78	9.95	9.95	1.32%	4,479,644
Apr 17, 2026	9.95	9.95	9.74	9.82	9.82	-1.31%	5,000,620
Apr 16, 2026	9.86	9.98	9.80	9.95	9.95	0.81%	4,026,040
Apr 15, 2026	9.93	9.94	9.82	9.87	9.87	-0.10%	3,281,640
Apr 14, 2026	10.00	10.01	9.72	9.88	9.88	-0.70%	4,744,540
Apr 13, 2026	10.00	10.01	9.90	9.95	9.95	-0.50%	3,251,000
Apr 10, 2026	9.86	10.05	9.85	10.00	10.00	2.04%	5,230,840
Apr 9, 2026	9.97	10.03	9.77	9.80	9.80	-2.20%	4,602,280
Apr 8, 2026	9.86	10.02	9.85	10.02	10.02	2.45%	4,720,720
Apr 7, 2026	9.82	9.89	9.70	9.78	9.78	-0.71%	5,146,200
Apr 3, 2026	10.12	10.12	9.82	9.85	9.85	-2.48%	3,258,100
Apr 2, 2026	10.12	10.15	9.95	10.10	10.10	-0.20%	4,517,600
Apr 1, 2026	9.99	10.12	9.85	10.12	10.12	2.85%	6,391,481
Mar 31, 2026	10.15	10.25	9.82	9.84	9.84	-3.43%	9,158,973
Mar 30, 2026	10.65	10.69	9.94	10.19	10.19	-6.94%	13,072,100
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