Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.20	18.68	18.10	18.67	18.67	2.47%	2,650,800
Mar 5, 2026	18.13	18.36	18.13	18.22	18.22	0.61%	2,149,500
Mar 4, 2026	18.40	18.50	18.05	18.11	18.11	-2.63%	3,354,900
Mar 3, 2026	19.01	19.16	18.57	18.60	18.60	-2.52%	3,575,498
Mar 2, 2026	19.40	19.40	19.02	19.08	19.08	-2.95%	3,196,200
Feb 27, 2026	19.87	19.87	19.61	19.66	19.66	-0.76%	2,592,600
Feb 26, 2026	20.01	20.01	19.79	19.81	19.81	-1.05%	2,646,700
Feb 25, 2026	20.05	20.06	19.95	20.02	20.02	0.05%	2,119,900
Feb 24, 2026	20.09	20.13	19.90	20.01	20.01	0.30%	1,646,300
Feb 13, 2026	20.12	20.23	19.93	19.95	19.95	-	2,074,800
Feb 12, 2026	20.23	20.23	19.85	19.95	19.95	-1.38%	3,223,200
Feb 11, 2026	20.36	20.36	20.21	20.23	20.23	-0.59%	2,063,900
Feb 10, 2026	20.43	20.44	20.29	20.35	20.35	-0.44%	2,594,100
Feb 9, 2026	20.45	20.57	20.32	20.44	20.44	-0.05%	2,975,401
Feb 6, 2026	20.60	20.85	20.34	20.45	20.45	-1.35%	4,180,400
Feb 5, 2026	20.54	21.06	20.53	20.73	20.73	0.29%	5,187,198
Feb 4, 2026	20.58	20.79	20.53	20.67	20.67	0.05%	3,157,200
Feb 3, 2026	20.40	20.87	20.40	20.66	20.66	-0.72%	4,615,098
Feb 2, 2026	20.24	21.46	20.24	20.81	20.81	1.36%	7,340,793
Jan 30, 2026	21.07	21.07	20.51	20.53	20.53	-2.66%	6,459,593
Jan 29, 2026	20.45	21.56	20.25	21.09	21.09	3.99%	10,859,399
Jan 28, 2026	20.37	20.47	20.10	20.28	20.28	-0.44%	3,633,000
Jan 27, 2026	20.48	20.48	20.08	20.37	20.37	-0.39%	3,265,200
Jan 26, 2026	20.90	20.94	20.38	20.45	20.45	-2.48%	6,299,119
Jan 23, 2026	21.13	21.15	20.90	20.97	20.97	-0.57%	4,721,800
Jan 22, 2026	21.09	21.19	21.04	21.09	21.09	0.09%	3,146,600
Jan 21, 2026	21.21	21.32	20.96	21.07	21.07	-1.22%	4,405,700
Jan 20, 2026	21.40	21.56	21.16	21.33	21.33	-0.56%	4,839,600
Jan 19, 2026	21.10	21.59	21.01	21.45	21.45	1.37%	5,491,400
Jan 16, 2026	21.32	21.51	21.03	21.16	21.16	-1.12%	5,677,300
Jan 15, 2026	21.10	22.00	21.10	21.40	21.40	0.71%	8,178,600
Jan 14, 2026	21.27	21.61	21.03	21.25	21.25	-0.98%	7,298,100
Jan 13, 2026	21.72	22.32	21.36	21.46	21.46	-1.20%	8,483,000
Jan 12, 2026	21.16	21.78	21.08	21.72	21.72	2.31%	9,602,819
Jan 9, 2026	21.16	21.28	21.10	21.23	21.23	-0.09%	4,404,100
Jan 8, 2026	21.33	21.40	21.08	21.25	21.25	-0.38%	4,790,900
Jan 7, 2026	21.18	21.46	21.17	21.33	21.33	0.19%	5,149,600
Jan 6, 2026	20.99	21.34	20.89	21.29	21.29	1.43%	5,972,100
Jan 5, 2026	20.83	21.00	20.80	20.99	20.99	0.38%	3,801,900
Dec 31, 2025	21.17	21.17	20.89	20.91	20.91	-0.90%	3,110,719
Dec 30, 2025	21.08	21.10	20.68	21.10	21.10	0.38%	4,255,700
Dec 29, 2025	21.49	21.49	20.94	21.02	21.02	-2.05%	6,880,600
Dec 26, 2025	21.36	21.66	21.26	21.46	21.46	-0.60%	6,243,100
Dec 25, 2025	22.11	22.19	21.50	21.59	21.59	-2.53%	9,888,700
Dec 24, 2025	21.75	22.70	21.45	22.15	22.15	2.12%	11,651,800
Dec 23, 2025	22.75	22.80	21.65	21.69	21.69	-2.74%	10,918,400
Dec 22, 2025	22.50	22.72	22.01	22.30	22.30	-0.18%	9,736,101
Dec 19, 2025	21.43	22.50	20.88	22.34	22.34	4.30%	17,130,000
Dec 18, 2025	21.26	21.97	21.20	21.42	21.42	0.33%	9,809,000
Dec 17, 2025	21.52	22.18	21.09	21.35	21.35	-1.79%	11,121,700