Skip to main content
logo
Zhejiang Yiming Food Co., Ltd. (SHA:605179)
China flag China · Delayed Price · Currency is CNY
15.41
+0.36 (2.39%)
May 29, 2026, 3:00 PM CST

Zhejiang Yiming Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.9615.9414.9615.4115.412.39%6,325,000
May 28, 202615.0815.2414.8115.0515.05-0.86%2,918,286
May 27, 202615.1215.4714.6915.1815.180.73%5,101,630
May 26, 202615.0515.3514.9415.0715.07-0.99%2,254,500
May 25, 202615.2015.3015.0615.2215.22-0.20%2,041,300
May 22, 202615.3915.5015.2015.2515.25-0.85%2,332,200
May 21, 202615.8615.9715.3715.3815.38-2.72%2,684,200
May 20, 202615.9115.9715.7515.8115.81-1.13%1,592,800
May 19, 202616.0016.1915.8215.9915.990.13%1,789,000
May 18, 202616.0116.0115.7515.9715.97-0.31%2,256,000
May 15, 202616.4316.4315.9016.0216.02-1.84%3,152,900
May 14, 202616.3316.6316.1816.3216.32-0.31%3,301,400
May 13, 202616.5016.5916.1816.3716.37-0.49%2,525,400
May 12, 202616.9116.9316.4016.4516.45-2.95%4,103,000
May 11, 202616.9517.0616.7416.9516.95-0.06%2,699,500
May 8, 202616.7217.1016.6116.9616.961.19%3,788,500
May 7, 202617.0517.0916.7316.7616.76-1.70%3,619,800
May 6, 202617.0617.3717.0317.0517.05-1.16%2,864,021
Apr 30, 202617.1317.3717.1317.2517.250.29%2,000,400
Apr 29, 202617.0017.4417.0017.2017.200.41%2,577,600
Apr 28, 202617.3017.4817.0317.1317.13-1.04%2,140,200
Apr 27, 202617.1117.3516.9317.3117.311.05%2,298,300
Apr 24, 202617.3017.4117.0317.1317.13-1.32%2,485,900
Apr 23, 202617.2617.6917.2617.3617.36-0.17%4,001,100
Apr 22, 202617.7317.7317.2517.3917.39-2.08%4,201,600
Apr 21, 202618.0618.6617.5217.7617.76-0.67%6,167,400
Apr 20, 202617.8017.9417.3617.8817.88-0.94%4,441,900
Apr 17, 202617.6018.4417.5618.0518.051.92%6,126,000
Apr 16, 202617.4317.7417.3417.7117.711.20%2,313,000
Apr 15, 202617.3617.5817.1917.5017.500.86%2,472,400
Apr 14, 202617.3017.3817.0817.3517.350.29%2,225,100
Apr 13, 202617.2317.3017.1217.3017.300.35%1,405,500
Apr 10, 202617.0517.4317.0217.2417.241.71%2,607,100
Apr 9, 202617.2817.2816.8816.9516.95-1.91%1,841,200
Apr 8, 202616.9717.2816.9717.2817.282.61%1,830,738
Apr 7, 202616.6516.8516.5216.8416.840.90%1,654,500
Apr 3, 202617.1017.2016.6716.6916.69-2.45%1,602,000
Apr 2, 202617.2917.3817.0117.1117.11-0.93%1,468,900
Apr 1, 202617.3617.3817.1917.2717.270.47%1,190,100
Mar 31, 202617.3817.5717.1317.1917.19-1.09%1,665,900
Mar 30, 202617.3217.4817.1517.3817.38-0.63%1,200,100
Mar 27, 202617.1217.4917.0217.4917.491.57%1,703,200
Mar 26, 202617.4717.6017.1317.2217.22-1.43%1,674,400
Mar 25, 202617.3017.5217.2017.4717.471.22%2,192,600
Mar 24, 202617.0517.2616.8117.2617.263.35%3,039,300
Mar 23, 202617.1717.2716.5916.7016.70-4.08%3,618,299
Mar 20, 202617.8217.8817.4117.4117.41-2.30%2,608,200
Mar 19, 202617.9318.0917.7717.8217.82-1.27%1,805,300
Mar 18, 202618.2018.2117.8218.0518.05-0.72%2,310,300
Mar 17, 202618.3018.4518.1518.1818.18-0.49%2,079,299