Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	13.30	13.57	13.28	13.41	13.41	0.30%	1,858,500
Jul 3, 2026	13.10	13.46	13.06	13.37	13.37	1.91%	2,824,200
Jul 2, 2026	12.94	13.44	12.94	13.12	13.12	1.47%	2,902,300
Jul 1, 2026	12.69	13.10	12.50	12.93	12.93	2.86%	3,157,100
Jun 30, 2026	12.79	12.93	12.47	12.57	12.57	-2.41%	2,196,600
Jun 29, 2026	12.80	13.05	12.42	12.88	12.88	0.63%	2,866,914
Jun 26, 2026	13.30	13.30	12.70	12.80	12.80	-3.25%	2,072,000
Jun 25, 2026	13.27	13.31	12.99	13.23	13.23	-0.90%	2,281,312
Jun 24, 2026	13.68	13.73	13.26	13.35	13.35	-2.77%	2,025,400
Jun 23, 2026	13.51	14.10	13.43	13.73	13.73	1.63%	2,860,900
Jun 22, 2026	13.43	13.52	13.16	13.51	13.51	-0.07%	2,488,100
Jun 18, 2026	13.61	13.68	13.33	13.52	13.52	-0.73%	1,840,500
Jun 17, 2026	14.02	14.04	13.55	13.62	13.62	-2.92%	2,046,800
Jun 16, 2026	14.24	14.24	13.70	14.03	14.03	-1.20%	1,914,400
Jun 15, 2026	14.19	14.33	14.01	14.20	14.20	1.07%	2,463,300
Jun 12, 2026	13.75	14.17	13.67	14.05	14.05	2.03%	3,109,424
Jun 11, 2026	13.88	13.98	13.58	13.77	13.77	-1.08%	2,294,300
Jun 10, 2026	14.03	14.13	13.84	13.92	13.92	-0.78%	1,518,600
Jun 9, 2026	14.13	14.28	13.84	14.03	14.03	-0.57%	2,241,800
Jun 8, 2026	14.23	14.65	13.93	14.11	14.11	-2.43%	2,586,500
Jun 5, 2026	14.30	14.65	14.29	14.50	14.46	1.40%	2,916,400
Jun 4, 2026	14.60	14.83	14.17	14.30	14.26	-2.72%	3,019,600
Jun 3, 2026	14.92	14.93	14.57	14.70	14.66	-2.20%	2,817,221
Jun 2, 2026	15.42	15.59	14.96	15.03	14.99	-3.34%	3,666,100
Jun 1, 2026	15.26	15.61	15.10	15.55	15.51	0.91%	3,897,600
May 29, 2026	14.96	15.94	14.96	15.41	15.37	2.39%	6,325,000
May 28, 2026	15.08	15.24	14.81	15.05	15.01	-0.86%	2,918,286
May 27, 2026	15.12	15.47	14.69	15.18	15.14	0.73%	5,101,630
May 26, 2026	15.05	15.35	14.94	15.07	15.03	-0.99%	2,254,500