YouYou Foods Co., Ltd. - 603697.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13	12.73	12.73	13.2	12.69	6.05M
December 03, 2025	13.4	12.96	12.96	13.4	12.89	6.97M
December 02, 2025	13.3	13.28	13.28	13.53	13.09	8.06M
December 01, 2025	13.03	13.32	13.32	13.6	12.92	11.07M
November 28, 2025	12.43	13.05	13.05	13.27	12.33	13.52M
November 27, 2025	12.7	12.49	12.49	12.77	12.45	8.31M
November 26, 2025	12.45	12.69	12.69	13.1	12.35	17.22M
November 25, 2025	12.17	12.13	12.13	12.29	12.02	5.58M
November 24, 2025	12.2	12.03	12.03	12.46	11.86	6.59M
November 21, 2025	12.47	12.1	12.1	12.78	12.1	7.85M
November 20, 2025	12.93	12.6	12.6	13	12.36	8.49M
November 19, 2025	13.05	12.88	12.88	13.21	12.78	7.27M
November 18, 2025	13.12	13.05	13.05	13.33	12.92	7.99M
November 17, 2025	13.39	13.21	13.21	13.43	13.1	7.8M
November 14, 2025	13.41	13.36	13.36	13.67	13.36	8.96M
November 13, 2025	13.48	13.52	13.52	13.6	13.25	11.05M
November 12, 2025	13.55	13.48	13.48	14	13.46	12.04M
November 11, 2025	13.51	13.77	13.77	13.99	13.3	20.27M
November 10, 2025	13.16	13.78	13.78	14.1	13.07	26.01M
November 07, 2025	13.15	13.12	13.12	13.44	13.03	12.63M
November 06, 2025	12.97	13.19	13.19	13.33	12.88	12.82M
November 05, 2025	13.15	13.17	13.17	13.57	12.97	18.93M
November 04, 2025	13.1	13.15	13.15	13.36	12.92	20.34M
November 03, 2025	13.36	12.99	12.99	13.37	12.72	36.13M
October 31, 2025	12.62	12.98	12.98	12.98	12.5	15.35M
October 30, 2025	12.06	11.8	11.8	12.06	11.74	5.63M
October 29, 2025	11.89	12.06	12.06	12.12	11.61	7.02M
October 28, 2025	11.83	11.88	11.88	11.95	11.8	3.57M
October 27, 2025	11.75	11.86	11.86	11.98	11.7	5.34M
October 24, 2025	11.9	11.75	11.75	11.95	11.72	5.2M
October 23, 2025	11.81	11.99	11.99	11.99	11.8	4.01M
October 22, 2025	11.92	11.89	11.89	12.04	11.79	4.13M
October 21, 2025	11.91	11.92	11.92	11.93	11.77	3.96M
October 20, 2025	11.88	11.8	11.8	12.06	11.71	5.34M
October 17, 2025	12.02	11.98	11.98	12.02	11.83	4.8M
October 16, 2025	12.1	11.92	11.92	12.22	11.9	5.62M
October 15, 2025	12	12.13	12.13	12.37	11.86	9.4M
October 14, 2025	11.95	12	12	12.07	11.8	6.02M
October 13, 2025	11.74	11.95	11.95	12.09	11.68	7.03M
October 10, 2025	11.45	11.98	11.98	12.14	11.41	12.6M
October 09, 2025	11.38	11.51	11.51	11.56	11.23	7.02M
September 30, 2025	11.48	11.38	11.38	11.5	11.35	3.68M
September 29, 2025	11.46	11.43	11.43	11.46	11.2	4.75M
September 26, 2025	11.39	11.46	11.46	11.6	11.28	5.63M
September 25, 2025	11.43	11.3	11.3	11.44	11.26	5.92M
September 24, 2025	11.39	11.45	11.45	11.58	11.36	4.43M
September 23, 2025	11.78	11.62	11.39	11.78	11.4	4.95M
September 22, 2025	11.94	11.68	11.45	11.94	11.59	5.93M
September 19, 2025	11.83	11.89	11.65	12.03	11.76	5.59M
September 18, 2025	12.13	11.83	11.83	12.17	11.73	10.33M
September 17, 2025	12.3	12.14	12.14	12.37	12.12	7.46M
September 16, 2025	12.13	12.26	12.26	12.3	12.08	5.85M
September 15, 2025	12.25	12.15	12.15	12.46	12.12	8.32M
September 12, 2025	12.49	12.3	12.3	12.59	12.28	9.17M
September 11, 2025	12.55	12.57	12.57	12.59	12.28	10.11M
September 10, 2025	12.56	12.55	12.55	12.74	12.33	8.18M
September 09, 2025	12.68	12.5	12.5	12.78	12.47	8.48M
September 08, 2025	12.5	12.6	12.6	12.89	12.5	8.48M
September 05, 2025	12.82	12.58	12.58	12.83	12.03	13.49M
September 04, 2025	12.37	12.7	12.7	13.12	12.03	21.84M

YouYou Foods Co., Ltd. (603697.SS) SHH