YouYou Foods Co., Ltd. (SHA:603697)
China · Delayed Price · Currency is CNY 9.47
+0.29 (3.16%)
Aug 25, 2026, 11:29 AM CST
YouYou Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.27 | 9.30 | 9.13 | 9.18 | 9.18 | -0.86% | 3,338,880 |
| Aug 21, 2026 | 9.39 | 9.41 | 9.12 | 9.26 | 9.26 | -2.11% | 5,442,293 |
| Aug 20, 2026 | 9.48 | 9.52 | 9.34 | 9.46 | 9.46 | - | 3,811,380 |
| Aug 19, 2026 | 9.89 | 9.89 | 9.45 | 9.46 | 9.46 | -4.35% | 7,186,440 |
| Aug 18, 2026 | 9.65 | 9.92 | 9.62 | 9.89 | 9.89 | 2.59% | 9,254,958 |
| Aug 17, 2026 | 9.63 | 9.72 | 9.26 | 9.64 | 9.64 | 0.10% | 11,148,580 |
| Aug 14, 2026 | 10.10 | 10.10 | 9.56 | 9.63 | 9.63 | -4.27% | 8,561,940 |
| Aug 13, 2026 | 10.05 | 10.19 | 9.92 | 10.06 | 10.06 | -0.20% | 5,146,640 |
| Aug 12, 2026 | 10.01 | 10.17 | 9.87 | 10.08 | 10.08 | 0.60% | 5,217,420 |
| Aug 11, 2026 | 10.01 | 10.20 | 9.96 | 10.02 | 10.02 | -0.99% | 6,364,820 |
| Aug 10, 2026 | 9.75 | 10.19 | 9.71 | 10.12 | 10.12 | 3.69% | 6,675,500 |
| Aug 7, 2026 | 9.71 | 9.82 | 9.52 | 9.76 | 9.76 | 0.31% | 5,259,301 |
| Aug 6, 2026 | 9.75 | 9.75 | 9.58 | 9.73 | 9.73 | -0.21% | 3,342,560 |
| Aug 5, 2026 | 9.67 | 9.75 | 9.56 | 9.75 | 9.75 | 0.72% | 5,264,270 |
| Aug 4, 2026 | 9.95 | 9.95 | 9.66 | 9.68 | 9.68 | -2.32% | 5,427,520 |
| Aug 3, 2026 | 9.98 | 10.10 | 9.87 | 9.91 | 9.91 | -0.40% | 3,459,200 |
| Jul 31, 2026 | 9.65 | 10.00 | 9.63 | 9.95 | 9.95 | 1.84% | 5,415,100 |
| Jul 30, 2026 | 9.95 | 10.17 | 9.70 | 9.77 | 9.77 | -1.51% | 8,793,960 |
| Jul 29, 2026 | 9.50 | 10.23 | 9.49 | 9.92 | 9.92 | 4.53% | 9,268,239 |
| Jul 28, 2026 | 9.14 | 9.55 | 9.12 | 9.49 | 9.49 | 3.26% | 5,859,479 |
| Jul 27, 2026 | 9.03 | 9.21 | 8.91 | 9.19 | 9.19 | 2.34% | 4,100,820 |
| Jul 24, 2026 | 9.27 | 9.30 | 8.98 | 8.98 | 8.98 | -3.23% | 4,390,781 |
| Jul 23, 2026 | 9.18 | 9.29 | 9.06 | 9.28 | 9.28 | 0.32% | 4,234,720 |
| Jul 22, 2026 | 9.35 | 9.37 | 9.11 | 9.25 | 9.25 | -1.39% | 6,391,980 |
| Jul 21, 2026 | 9.80 | 9.84 | 9.20 | 9.38 | 9.38 | -4.96% | 13,458,820 |
| Jul 20, 2026 | 9.97 | 10.21 | 9.70 | 9.87 | 9.87 | -1.00% | 7,371,480 |
| Jul 17, 2026 | 10.40 | 10.63 | 9.90 | 9.97 | 9.97 | -4.96% | 7,559,040 |
| Jul 16, 2026 | 10.42 | 10.88 | 10.41 | 10.49 | 10.49 | -0.76% | 11,473,880 |
| Jul 15, 2026 | 10.06 | 10.59 | 10.06 | 10.57 | 10.57 | 4.04% | 7,742,179 |
| Jul 14, 2026 | 10.20 | 10.25 | 10.00 | 10.16 | 10.16 | -0.39% | 4,897,200 |
| Jul 13, 2026 | 10.57 | 10.57 | 10.00 | 10.20 | 10.20 | -0.97% | 6,198,380 |
| Jul 10, 2026 | 9.78 | 10.60 | 9.65 | 10.30 | 10.30 | 4.99% | 10,690,320 |
| Jul 9, 2026 | 10.12 | 10.19 | 9.74 | 9.81 | 9.81 | -3.06% | 5,866,040 |
| Jul 8, 2026 | 10.09 | 10.25 | 9.91 | 10.12 | 10.12 | 0.40% | 3,955,621 |
| Jul 7, 2026 | 10.45 | 10.53 | 10.00 | 10.08 | 10.08 | -4.27% | 7,710,060 |
| Jul 6, 2026 | 10.15 | 10.65 | 10.15 | 10.53 | 10.53 | 2.93% | 6,973,821 |
| Jul 3, 2026 | 10.09 | 10.43 | 10.00 | 10.23 | 10.23 | 0.99% | 5,603,000 |
| Jul 2, 2026 | 9.75 | 10.22 | 9.70 | 10.13 | 10.13 | 3.16% | 6,902,080 |
| Jul 1, 2026 | 9.55 | 9.85 | 9.35 | 9.82 | 9.82 | 2.40% | 7,518,300 |
| Jun 30, 2026 | 10.06 | 10.25 | 9.55 | 9.59 | 9.59 | -7.16% | 9,413,962 |
| Jun 29, 2026 | 10.11 | 10.33 | 9.38 | 10.33 | 10.33 | 2.58% | 9,088,520 |
| Jun 26, 2026 | 10.28 | 10.41 | 9.99 | 10.07 | 10.07 | -3.17% | 7,088,940 |
| Jun 25, 2026 | 10.72 | 10.72 | 10.27 | 10.40 | 10.40 | -3.26% | 6,141,160 |
| Jun 24, 2026 | 11.04 | 11.15 | 10.73 | 10.75 | 10.75 | -2.18% | 4,773,680 |
| Jun 23, 2026 | 10.86 | 11.31 | 10.84 | 10.99 | 10.99 | - | 6,693,040 |
| 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 |