Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	21.37	22.35	20.24	21.89	21.89	-2.67%	24,606,126
Oct 27, 2026	20.70	22.80	20.29	22.49	22.49	8.39%	32,180,347
Oct 26, 2026	19.94	21.67	19.84	20.75	20.75	3.08%	17,177,900
Oct 23, 2026	20.00	20.25	18.81	20.13	20.13	0.45%	9,358,100
Oct 22, 2026	21.11	21.85	19.98	20.04	20.04	-6.05%	8,440,200
Oct 21, 2026	21.61	21.92	21.13	21.33	21.33	0.80%	9,301,000
Oct 20, 2026	20.42	21.50	20.18	21.16	21.16	4.08%	11,481,200
Oct 19, 2026	21.11	21.16	20.06	20.33	20.33	-4.37%	10,553,100
Oct 16, 2026	22.29	22.29	21.17	21.26	21.26	-2.03%	10,695,800
Oct 15, 2026	21.30	22.60	21.30	21.70	21.70	-6.30%	12,018,700
Oct 14, 2026	23.65	24.38	22.91	23.16	23.16	-0.60%	13,482,803
Oct 13, 2026	22.98	23.58	22.25	23.30	23.30	-0.26%	13,499,142
Oct 12, 2026	24.34	24.90	23.23	23.36	23.36	-8.54%	19,366,739
Oct 9, 2026	24.05	25.80	23.09	25.54	25.54	5.49%	27,645,021
Oct 8, 2026	23.45	24.61	23.19	24.21	24.21	2.76%	15,612,897
Sep 30, 2026	23.62	24.27	22.91	23.56	23.56	0.38%	14,285,210
Sep 29, 2026	23.38	24.11	23.00	23.47	23.47	0.21%	13,526,490
Sep 28, 2026	24.00	24.13	22.82	23.42	23.42	-3.94%	18,088,930
Sep 24, 2026	25.88	26.39	24.38	24.38	24.38	-10.00%	28,006,518
Sep 23, 2026	29.30	31.48	27.04	27.09	27.09	-9.82%	42,787,527
Sep 22, 2026	27.03	30.04	26.27	30.04	30.04	10.00%	24,459,910
Sep 21, 2026	25.68	27.94	25.41	27.31	27.31	6.35%	24,740,710
Sep 18, 2026	25.02	26.00	25.02	25.68	25.68	1.62%	16,934,429
Sep 17, 2026	24.99	26.10	24.76	25.27	25.27	1.04%	16,782,501
Sep 16, 2026	24.00	25.29	23.50	25.01	25.01	0.04%	19,070,888
Sep 15, 2026	25.50	25.95	24.40	25.00	25.00	-2.65%	15,150,790
Sep 14, 2026	25.92	26.40	24.70	25.68	25.68	-0.93%	18,863,478
Sep 11, 2026	25.65	26.25	24.00	25.92	25.92	1.01%	16,199,688
Sep 10, 2026	26.75	26.87	24.12	25.66	25.66	-2.99%	17,760,888
Sep 9, 2026	27.70	28.16	26.14	26.45	26.45	-6.54%	21,349,071
Sep 8, 2026	27.44	28.52	26.80	28.30	28.30	3.17%	25,474,293
Sep 7, 2026	26.80	28.00	26.65	27.43	27.43	-4.36%	24,957,157
Sep 4, 2026	26.27	29.34	25.36	28.68	28.68	2.14%	34,267,057
Sep 3, 2026	28.08	28.08	28.08	28.08	28.08	-10.00%	2,802,900
Sep 2, 2026	31.20	31.20	31.20	31.20	31.20	-10.01%	3,972,400
Sep 1, 2026	31.52	34.67	31.52	34.67	34.67	9.99%	35,959,558
Aug 31, 2026	33.00	33.00	29.32	31.52	31.52	-3.25%	23,684,767
Aug 28, 2026	31.30	32.85	31.21	32.58	32.58	3.36%	27,229,467
Aug 27, 2026	31.40	32.65	30.51	31.52	31.52	0.38%	28,035,175
Aug 26, 2026	29.29	31.59	29.00	31.40	31.40	4.88%	26,502,166
Aug 25, 2026	27.81	30.13	27.81	29.94	29.94	5.42%	27,745,475
Aug 24, 2026	29.52	30.40	28.40	28.40	28.40	-9.98%	23,654,707
Aug 21, 2026	31.56	32.90	31.55	31.55	31.55	-9.99%	19,114,700
Aug 20, 2026	31.28	37.10	31.28	35.05	35.05	0.86%	39,577,299
Aug 19, 2026	34.75	34.75	34.75	34.75	34.75	-10.00%	3,000,300
Aug 18, 2026	35.10	38.61	34.00	38.61	38.61	10.00%	42,217,487
Aug 17, 2026	32.42	35.10	32.02	35.10	35.10	10.00%	32,439,617
Aug 14, 2026	34.33	34.96	30.09	31.91	31.91	-4.55%	41,629,515
Aug 13, 2026	32.00	33.43	31.13	33.43	33.43	10.00%	25,979,910
Aug 12, 2026	27.80	30.39	27.01	30.39	30.39	9.99%	28,383,601