Zhejiang Yiming Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	15.20	15.30	15.06	15.22	15.18	-0.20%	2,041,300
May 22, 2026	15.39	15.50	15.20	15.25	15.21	-0.85%	2,332,200
May 21, 2026	15.86	15.97	15.37	15.38	15.34	-2.72%	2,684,200
May 20, 2026	15.91	15.97	15.75	15.81	15.77	-1.13%	1,592,800
May 19, 2026	16.00	16.19	15.82	15.99	15.95	0.13%	1,789,000
May 18, 2026	16.01	16.01	15.75	15.97	15.93	-0.31%	2,256,000
May 15, 2026	16.43	16.43	15.90	16.02	15.98	-1.84%	3,152,900
May 14, 2026	16.33	16.63	16.18	16.32	16.28	-0.31%	3,301,400
May 13, 2026	16.50	16.59	16.18	16.37	16.33	-0.49%	2,525,400
May 12, 2026	16.91	16.93	16.40	16.45	16.41	-2.95%	4,103,000
May 11, 2026	16.95	17.06	16.74	16.95	16.91	-0.06%	2,699,500
May 8, 2026	16.72	17.10	16.61	16.96	16.92	1.19%	3,788,500
May 7, 2026	17.05	17.09	16.73	16.76	16.72	-1.70%	3,619,800
May 6, 2026	17.06	17.37	17.03	17.05	17.01	-1.16%	2,864,021
Apr 30, 2026	17.13	17.37	17.13	17.25	17.20	0.29%	2,000,400