YouYou Foods Co., Ltd. (603697.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 5.85 | 5.92 | 5.77 | 5.80 | 5.80 | 2,843,480 |
| 27 June 2024 | 6.02 | 6.02 | 5.83 | 5.85 | 5.85 | 2,111,020 |
| 26 June 2024 | 5.80 | 6.01 | 5.71 | 6.01 | 6.01 | 1,866,150 |
| 25 June 2024 | 5.75 | 5.86 | 5.74 | 5.80 | 5.80 | 1,839,580 |
| 24 June 2024 | 5.96 | 5.96 | 5.70 | 5.74 | 5.74 | 3,008,840 |
| 21 June 2024 | 5.93 | 6.01 | 5.89 | 5.98 | 5.98 | 1,416,740 |
| 20 June 2024 | 6.03 | 6.07 | 5.94 | 5.96 | 5.96 | 1,800,560 |
| 19 June 2024 | 6.04 | 6.07 | 5.98 | 6.03 | 6.03 | 1,563,116 |
| 18 June 2024 | 6.04 | 6.10 | 5.96 | 6.04 | 6.04 | 1,881,860 |
| 17 June 2024 | 6.14 | 6.14 | 6.02 | 6.05 | 6.05 | 2,436,660 |
| 14 June 2024 | 6.18 | 6.21 | 6.11 | 6.17 | 6.17 | 1,558,140 |
| 13 June 2024 | 6.18 | 6.21 | 6.08 | 6.15 | 6.15 | 2,212,300 |
| 12 June 2024 | 6.18 | 6.22 | 6.09 | 6.22 | 6.22 | 1,872,928 |
| 11 June 2024 | 6.08 | 6.16 | 6.00 | 6.14 | 6.14 | 2,450,469 |
| 07 June 2024 | 5.92 | 6.17 | 5.92 | 6.15 | 6.15 | 4,395,340 |
| 06 June 2024 | 6.17 | 6.21 | 5.79 | 5.92 | 5.92 | 6,618,980 |
| 05 June 2024 | 6.40 | 6.42 | 6.17 | 6.20 | 6.20 | 3,801,700 |
| 04 June 2024 | 6.51 | 6.52 | 6.36 | 6.41 | 6.41 | 2,781,180 |
| 03 June 2024 | 6.66 | 6.67 | 6.42 | 6.49 | 6.49 | 3,212,800 |
| 31 May 2024 | 6.61 | 6.68 | 6.57 | 6.61 | 6.61 | 1,728,080 |
| 30 May 2024 | 6.72 | 6.72 | 6.55 | 6.61 | 6.61 | 2,678,364 |
| 29 May 2024 | 6.67 | 6.76 | 6.65 | 6.69 | 6.69 | 1,796,460 |
| 28 May 2024 | 6.88 | 6.93 | 6.65 | 6.66 | 6.66 | 3,403,040 |
| 27 May 2024 | 6.83 | 6.88 | 6.71 | 6.84 | 6.84 | 2,664,720 |
| 24 May 2024 | 6.89 | 6.98 | 6.83 | 6.84 | 6.84 | 3,170,780 |
| 23 May 2024 | 6.99 | 7.02 | 6.86 | 6.87 | 6.87 | 2,926,489 |
| 22 May 2024 | 7.05 | 7.09 | 6.96 | 7.04 | 7.04 | 2,877,300 |
| 21 May 2024 | 7.06 | 7.13 | 6.96 | 7.05 | 7.05 | 3,291,280 |
| 20 May 2024 | 6.93 | 7.14 | 6.93 | 7.12 | 7.12 | 5,657,415 |
| 17 May 2024 | 6.80 | 6.90 | 6.78 | 6.88 | 6.88 | 2,881,640 |
| 16 May 2024 | 6.71 | 6.83 | 6.71 | 6.78 | 6.78 | 2,358,620 |
| 15 May 2024 | 6.78 | 6.85 | 6.67 | 6.70 | 6.70 | 2,463,540 |
| 14 May 2024 | 6.69 | 6.88 | 6.69 | 6.82 | 6.82 | 3,073,280 |
| 13 May 2024 | 6.86 | 6.87 | 6.67 | 6.71 | 6.71 | 2,600,718 |
| 10 May 2024 | 6.88 | 6.97 | 6.80 | 6.82 | 6.82 | 2,675,480 |
| 09 May 2024 | 6.80 | 6.89 | 6.78 | 6.88 | 6.88 | 3,170,060 |
| 08 May 2024 | 6.83 | 6.87 | 6.75 | 6.78 | 6.78 | 2,796,820 |
| 07 May 2024 | 6.81 | 6.85 | 6.75 | 6.84 | 6.84 | 4,089,580 |
| 06 May 2024 | 6.85 | 6.88 | 6.68 | 6.79 | 6.79 | 5,731,900 |
| 30 Apr 2024 | 6.52 | 6.74 | 6.51 | 6.69 | 6.69 | 7,093,718 |
| 29 Apr 2024 | 6.25 | 6.54 | 6.25 | 6.52 | 6.52 | 5,871,460 |
| 26 Apr 2024 | 6.09 | 6.23 | 6.04 | 6.21 | 6.21 | 3,363,240 |
| 25 Apr 2024 | 6.13 | 6.18 | 6.08 | 6.13 | 6.13 | 2,592,320 |
| 24 Apr 2024 | 6.13 | 6.16 | 6.05 | 6.14 | 6.14 | 2,874,442 |
| 23 Apr 2024 | 6.07 | 6.13 | 6.03 | 6.10 | 6.10 | 2,610,694 |
| 22 Apr 2024 | 6.00 | 6.12 | 5.86 | 6.03 | 6.03 | 3,462,047 |
| 22 Apr 2024 | 0.25 Dividend | |||||
| 19 Apr 2024 | 6.33 | 6.36 | 6.21 | 6.28 | 6.03 | 3,701,940 |
| 18 Apr 2024 | 6.26 | 6.39 | 6.21 | 6.33 | 6.08 | 4,509,960 |
| 17 Apr 2024 | 6.06 | 6.31 | 6.05 | 6.28 | 6.03 | 5,122,780 |
| 16 Apr 2024 | 6.27 | 6.30 | 5.98 | 5.98 | 5.74 | 5,434,520 |
| 15 Apr 2024 | 6.58 | 6.64 | 6.15 | 6.25 | 6.00 | 6,212,940 |
| 12 Apr 2024 | 6.69 | 6.72 | 6.56 | 6.59 | 6.33 | 3,272,215 |
| 11 Apr 2024 | 6.66 | 6.77 | 6.59 | 6.68 | 6.41 | 2,924,080 |
| 10 Apr 2024 | 6.86 | 6.87 | 6.62 | 6.67 | 6.40 | 3,815,408 |
| 09 Apr 2024 | 6.70 | 6.91 | 6.67 | 6.86 | 6.59 | 4,358,168 |
| 08 Apr 2024 | 6.96 | 6.96 | 6.71 | 6.78 | 6.51 | 5,500,010 |
| 03 Apr 2024 | 6.84 | 6.96 | 6.80 | 6.96 | 6.68 | 4,025,700 |
| 02 Apr 2024 | 6.91 | 6.91 | 6.79 | 6.87 | 6.60 | 4,209,562 |
| 01 Apr 2024 | 6.76 | 6.91 | 6.76 | 6.89 | 6.62 | 4,922,669 |
| 29 Mar 2024 | 6.68 | 6.75 | 6.64 | 6.76 | 6.49 | 1,840,100 |
| 28 Mar 2024 | 6.57 | 6.74 | 6.52 | 6.68 | 6.41 | 5,743,228 |
| 27 Mar 2024 | 6.68 | 6.85 | 6.63 | 6.63 | 6.37 | 6,309,621 |
| 26 Mar 2024 | 6.57 | 6.76 | 6.55 | 6.68 | 6.41 | 4,867,380 |
| 25 Mar 2024 | 6.85 | 6.91 | 6.63 | 6.63 | 6.37 | 5,923,840 |
| 22 Mar 2024 | 7.22 | 7.30 | 6.81 | 6.94 | 6.66 | 13,100,147 |
| 21 Mar 2024 | 7.19 | 7.24 | 7.02 | 7.18 | 6.89 | 6,619,657 |
| 20 Mar 2024 | 7.17 | 7.25 | 7.12 | 7.19 | 6.90 | 5,505,937 |
| 19 Mar 2024 | 7.27 | 7.30 | 7.17 | 7.18 | 6.89 | 8,737,160 |
| 18 Mar 2024 | 7.27 | 7.30 | 7.05 | 7.30 | 7.01 | 14,375,941 |
| 15 Mar 2024 | 7.39 | 7.53 | 7.37 | 7.48 | 7.18 | 3,320,039 |
| 14 Mar 2024 | 7.34 | 7.58 | 7.20 | 7.40 | 7.11 | 3,506,980 |
| 13 Mar 2024 | 7.38 | 7.41 | 7.25 | 7.41 | 7.12 | 2,972,891 |
| 12 Mar 2024 | 7.25 | 7.40 | 7.23 | 7.39 | 7.10 | 3,265,880 |
| 11 Mar 2024 | 7.04 | 7.29 | 7.01 | 7.26 | 6.97 | 3,755,724 |
| 08 Mar 2024 | 7.00 | 7.07 | 6.93 | 7.05 | 6.77 | 2,403,279 |
| 07 Mar 2024 | 6.96 | 7.16 | 6.95 | 7.02 | 6.74 | 4,167,489 |
| 06 Mar 2024 | 7.01 | 7.03 | 6.82 | 6.93 | 6.65 | 3,626,860 |
| 05 Mar 2024 | 7.18 | 7.18 | 6.95 | 6.99 | 6.71 | 3,234,400 |
| 04 Mar 2024 | 7.24 | 7.29 | 7.01 | 7.16 | 6.87 | 3,384,840 |
| 01 Mar 2024 | 7.24 | 7.29 | 7.13 | 7.20 | 6.91 | 3,034,194 |
| 29 Feb 2024 | 7.02 | 7.22 | 6.92 | 7.19 | 6.90 | 3,421,146 |
| 28 Feb 2024 | 7.67 | 7.90 | 7.02 | 7.02 | 6.74 | 6,403,464 |
| 27 Feb 2024 | 7.44 | 7.61 | 7.30 | 7.60 | 7.30 | 2,703,019 |
| 26 Feb 2024 | 7.34 | 7.57 | 7.28 | 7.43 | 7.13 | 3,665,794 |
| 23 Feb 2024 | 7.12 | 7.40 | 7.06 | 7.34 | 7.05 | 3,860,940 |
| 22 Feb 2024 | 7.08 | 7.18 | 6.97 | 7.09 | 6.81 | 2,844,320 |
| 21 Feb 2024 | 6.86 | 7.28 | 6.86 | 7.08 | 6.80 | 3,798,108 |
| 20 Feb 2024 | 6.91 | 7.00 | 6.79 | 6.94 | 6.66 | 2,812,602 |
| 19 Feb 2024 | 6.64 | 7.19 | 6.59 | 6.91 | 6.63 | 7,943,318 |
| 08 Feb 2024 | 6.01 | 6.60 | 5.66 | 6.60 | 6.34 | 9,542,899 |
| 07 Feb 2024 | 6.14 | 6.28 | 5.90 | 6.00 | 5.76 | 7,717,460 |
| 06 Feb 2024 | 5.86 | 6.45 | 5.57 | 6.22 | 5.97 | 7,590,171 |
| 05 Feb 2024 | 6.81 | 6.81 | 6.17 | 6.17 | 5.92 | 5,677,488 |
| 02 Feb 2024 | 7.15 | 7.30 | 6.56 | 6.85 | 6.58 | 4,541,560 |
| 01 Feb 2024 | 7.14 | 7.23 | 6.94 | 7.14 | 6.86 | 2,888,740 |
| 31 Jan 2024 | 7.67 | 7.70 | 7.17 | 7.20 | 6.91 | 3,243,320 |
| 30 Jan 2024 | 7.91 | 7.91 | 7.66 | 7.67 | 7.36 | 2,275,080 |
| 29 Jan 2024 | 8.14 | 8.21 | 7.91 | 7.99 | 7.67 | 2,340,660 |
| 26 Jan 2024 | 8.08 | 8.34 | 8.06 | 8.14 | 7.82 | 2,882,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.