Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	21.36	23.20	21.36	21.74	21.74	0.93%	13,408,700
Dec 15, 2025	21.11	21.88	21.11	21.54	21.54	1.80%	7,915,500
Dec 12, 2025	21.14	21.48	20.80	21.16	21.16	0.24%	7,317,600
Dec 11, 2025	21.91	21.91	21.08	21.11	21.11	-3.70%	8,842,300
Dec 10, 2025	22.73	23.10	21.76	21.92	21.92	-3.73%	13,681,700
Dec 9, 2025	21.46	23.49	21.26	22.77	22.77	6.10%	17,116,300
Dec 8, 2025	21.53	21.65	21.24	21.46	21.46	-0.33%	6,101,000
Dec 5, 2025	22.05	22.05	21.51	21.53	21.53	-1.15%	6,003,600
Dec 4, 2025	22.40	22.60	21.76	21.78	21.78	-4.18%	8,630,199
Dec 3, 2025	22.33	22.77	21.93	22.73	22.73	1.61%	10,292,990
Dec 2, 2025	22.02	22.65	22.02	22.37	22.37	0.09%	7,126,300
Dec 1, 2025	21.94	23.02	21.77	22.35	22.35	1.78%	9,994,198
Nov 28, 2025	21.09	22.10	20.91	21.96	21.96	3.93%	11,736,690
Nov 27, 2025	21.40	21.48	20.93	21.13	21.13	-0.28%	7,057,100
Nov 26, 2025	21.07	21.30	20.90	21.19	21.19	1.15%	5,962,200
Nov 25, 2025	20.72	21.18	20.50	20.95	20.95	1.55%	5,665,900
Nov 24, 2025	20.80	21.19	20.28	20.63	20.63	-0.67%	5,611,100
Nov 21, 2025	20.90	21.93	20.75	20.77	20.77	-2.58%	6,932,300
Nov 20, 2025	22.01	22.06	21.07	21.32	21.32	-3.40%	7,143,100
Nov 19, 2025	22.14	22.65	21.89	22.07	22.07	-0.18%	5,362,500
Nov 18, 2025	22.57	22.68	22.04	22.11	22.11	-2.51%	6,326,600
Nov 17, 2025	22.55	22.82	22.32	22.68	22.68	-0.44%	8,532,819
Nov 14, 2025	23.50	23.95	22.72	22.78	22.78	-3.96%	12,013,400
Nov 13, 2025	23.40	23.87	22.50	23.72	23.72	1.32%	14,802,500