Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	25.72	27.63	25.00	27.63	27.63	9.99%	41,599,001
Aug 10, 2026	22.80	25.12	22.21	25.12	25.12	9.98%	31,038,301
Aug 7, 2026	21.66	23.48	20.60	22.84	22.84	5.45%	40,350,700
Aug 6, 2026	22.55	23.69	21.21	21.66	21.66	-7.20%	39,918,200
Aug 5, 2026	22.03	23.64	21.81	23.34	23.34	7.61%	38,279,700
Aug 4, 2026	20.00	23.32	20.00	21.69	21.69	1.78%	41,273,639
Aug 3, 2026	19.37	21.31	18.40	21.31	21.31	10.02%	38,582,796
Jul 31, 2026	17.44	19.37	17.00	19.37	19.37	9.99%	21,225,497
Jul 30, 2026	17.61	17.61	17.61	17.61	17.61	9.99%	2,784,500
Jul 29, 2026	15.44	16.01	15.20	16.01	16.01	10.03%	5,575,700
Jul 28, 2026	13.10	14.55	13.10	14.55	14.55	9.98%	8,907,199
Jul 27, 2026	12.95	13.35	12.79	13.23	13.23	1.77%	4,917,139
Jul 24, 2026	13.88	13.88	12.98	13.00	13.00	-5.80%	7,249,600
Jul 23, 2026	14.05	14.15	13.61	13.80	13.80	-3.83%	8,349,800
Jul 22, 2026	13.61	14.60	13.61	14.35	14.35	-	10,058,300
Jul 21, 2026	15.01	15.22	14.13	14.35	14.35	-8.60%	14,879,112
Jul 20, 2026	14.41	15.96	13.91	15.70	15.70	7.31%	17,970,824
Jul 17, 2026	13.97	15.37	13.97	14.63	14.63	4.72%	15,895,611
Jul 16, 2026	13.47	14.19	13.33	13.97	13.97	3.64%	5,357,193
Jul 15, 2026	13.08	13.54	12.99	13.48	13.48	3.06%	3,654,700
Jul 14, 2026	12.84	13.12	12.75	13.08	13.08	1.71%	2,447,200
Jul 13, 2026	13.05	13.18	12.80	12.86	12.86	-1.46%	1,863,400
Jul 10, 2026	12.76	13.25	12.63	13.05	13.05	2.35%	2,841,100
Jul 9, 2026	13.02	13.05	12.60	12.75	12.75	-2.07%	2,319,900
Jul 8, 2026	12.93	13.20	12.76	13.02	13.02	0.62%	2,136,200
Jul 7, 2026	13.30	13.35	12.88	12.94	12.94	-3.50%	1,735,400