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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.96	12.85	12.85	13.11	12.61	7.53M
January 13, 2026	13.19	12.94	12.94	13.25	12.9	5.55M
January 12, 2026	13.02	13.21	13.21	13.33	12.92	6.96M
January 09, 2026	12.97	13.01	13.01	13.03	12.75	5.63M
January 08, 2026	12.89	12.93	12.93	13.08	12.71	6.18M
January 07, 2026	12.88	12.9	12.9	13.17	12.57	8.44M
January 06, 2026	12.36	12.88	12.88	12.95	12.3	8.59M
January 05, 2026	12.25	12.36	12.36	12.43	12.16	6.48M
December 31, 2025	12.2	12.25	12.25	12.27	11.98	5.75M
December 30, 2025	12.15	12.2	12.2	12.26	12.01	5.59M
December 29, 2025	12.72	12.27	12.27	12.72	12.19	8.2M
December 26, 2025	12.62	12.73	12.73	12.99	12.6	7.59M
December 25, 2025	12.85	12.7	12.7	12.85	12.55	6.09M
December 24, 2025	12.86	12.75	12.75	12.95	12.65	4.37M
December 23, 2025	12.96	12.91	12.91	13.16	12.77	5.36M
December 22, 2025	13	12.98	12.98	13.1	12.8	6.98M
December 19, 2025	12.58	13.07	13.07	13.18	12.46	8.82M
December 18, 2025	12.56	12.58	12.58	12.82	12.51	5.36M
December 17, 2025	12.74	12.56	12.56	12.89	12.47	8M
December 16, 2025	12.42	12.73	12.73	12.92	12.42	7.84M
December 15, 2025	12.13	12.59	12.59	12.76	12.13	6.6M
December 12, 2025	12.17	12.22	12.22	12.32	12.09	4.21M
December 11, 2025	12.45	12.16	12.16	12.46	12.15	5.05M
December 10, 2025	12.61	12.52	12.52	12.82	12.41	5.86M
December 09, 2025	12.46	12.63	12.63	12.83	12.35	7.41M
December 08, 2025	12.63	12.51	12.51	12.75	12.44	6.34M
December 05, 2025	12.72	12.75	12.75	12.84	12.6	4.4M
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

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