YouYou Foods Co., Ltd. (SHA:603697)
China · Delayed Price · Currency is CNY 9.46
0.00 (0.00%)
Sep 14, 2026, 3:00 PM CST
YouYou Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 9.75 | 10.19 | 9.71 | 10.12 | 9.85 | 3.69% | 6,675,500 |
| Aug 7, 2026 | 9.71 | 9.82 | 9.52 | 9.76 | 9.50 | 0.31% | 5,259,301 |
| Aug 6, 2026 | 9.75 | 9.75 | 9.58 | 9.73 | 9.47 | -0.21% | 3,342,560 |
| Aug 5, 2026 | 9.67 | 9.75 | 9.56 | 9.75 | 9.49 | 0.72% | 5,264,270 |
| Aug 4, 2026 | 9.95 | 9.95 | 9.66 | 9.68 | 9.42 | -2.32% | 5,427,520 |
| Aug 3, 2026 | 9.98 | 10.10 | 9.87 | 9.91 | 9.64 | -0.40% | 3,459,200 |
| Jul 31, 2026 | 9.65 | 10.00 | 9.63 | 9.95 | 9.68 | 1.84% | 5,415,100 |
| Jul 30, 2026 | 9.95 | 10.17 | 9.70 | 9.77 | 9.51 | -1.51% | 8,793,960 |
| Jul 29, 2026 | 9.50 | 10.23 | 9.49 | 9.92 | 9.65 | 4.53% | 9,268,239 |
| Jul 28, 2026 | 9.14 | 9.55 | 9.12 | 9.49 | 9.23 | 3.26% | 5,859,479 |
| Jul 27, 2026 | 9.03 | 9.21 | 8.91 | 9.19 | 8.94 | 2.34% | 4,100,820 |
| Jul 24, 2026 | 9.27 | 9.30 | 8.98 | 8.98 | 8.74 | -3.23% | 4,390,781 |
| Jul 23, 2026 | 9.18 | 9.29 | 9.06 | 9.28 | 9.03 | 0.32% | 4,234,720 |
| Jul 22, 2026 | 9.35 | 9.37 | 9.11 | 9.25 | 9.00 | -1.39% | 6,391,980 |
| Jul 21, 2026 | 9.80 | 9.84 | 9.20 | 9.38 | 9.13 | -4.96% | 13,458,820 |
| Jul 20, 2026 | 9.97 | 10.21 | 9.70 | 9.87 | 9.60 | -1.00% | 7,371,480 |
| Jul 17, 2026 | 10.40 | 10.63 | 9.90 | 9.97 | 9.70 | -4.96% | 7,559,040 |
| Jul 16, 2026 | 10.42 | 10.88 | 10.41 | 10.49 | 10.21 | -0.76% | 11,473,880 |
| Jul 15, 2026 | 10.06 | 10.59 | 10.06 | 10.57 | 10.29 | 4.04% | 7,742,179 |
| Jul 14, 2026 | 10.20 | 10.25 | 10.00 | 10.16 | 9.89 | -0.39% | 4,897,200 |
| Jul 13, 2026 | 10.57 | 10.57 | 10.00 | 10.20 | 9.93 | -0.97% | 6,198,380 |
| Jul 10, 2026 | 9.78 | 10.60 | 9.65 | 10.30 | 10.02 | 4.99% | 10,690,320 |
| Jul 9, 2026 | 10.12 | 10.19 | 9.74 | 9.81 | 9.55 | -3.06% | 5,866,040 |
| Jul 8, 2026 | 10.09 | 10.25 | 9.91 | 10.12 | 9.85 | 0.40% | 3,955,621 |
| Jul 7, 2026 | 10.45 | 10.53 | 10.00 | 10.08 | 9.81 | -4.27% | 7,710,060 |