YouYou Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	9.82	9.89	9.70	9.78	9.60	-0.71%	5,146,200
Apr 3, 2026	10.12	10.12	9.82	9.85	9.67	-2.48%	3,258,100
Apr 2, 2026	10.12	10.15	9.95	10.10	9.92	-0.20%	4,517,600
Apr 1, 2026	9.99	10.12	9.85	10.12	9.94	2.85%	6,391,481
Mar 31, 2026	10.15	10.25	9.82	9.84	9.66	-3.43%	9,158,973
Mar 30, 2026	10.65	10.69	9.94	10.19	10.01	-6.94%	13,072,100
Mar 27, 2026	10.69	10.99	10.68	10.95	10.75	0.83%	4,713,080
Mar 26, 2026	10.80	11.00	10.79	10.86	10.66	0.37%	4,197,000
Mar 25, 2026	10.66	10.85	10.59	10.82	10.62	1.79%	3,858,933
Mar 24, 2026	10.38	10.65	10.32	10.63	10.44	3.91%	5,851,652
Mar 23, 2026	10.60	10.69	10.15	10.23	10.04	-4.66%	6,592,109
Mar 20, 2026	10.73	10.85	10.67	10.73	10.54	-	4,567,300
Mar 19, 2026	10.98	11.05	10.69	10.73	10.54	-2.45%	6,455,021
Mar 18, 2026	11.24	11.24	10.91	11.00	10.80	-2.05%	7,104,637
Mar 17, 2026	11.17	11.41	11.16	11.23	11.03	0.54%	7,569,574