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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.37	12.24	12.24	12.46	12.2	13.57M
February 12, 2026	12.62	12.34	12.34	12.7	12.33	10.36M
February 11, 2026	13.15	12.64	12.64	13.15	12.58	13.92M
February 10, 2026	13.56	13.25	13.25	13.56	13.19	9.43M
February 09, 2026	13.75	13.6	13.6	13.78	13.33	12.67M
February 06, 2026	13.68	13.56	13.56	14.08	13.55	17.87M
February 05, 2026	13.79	13.89	13.89	14.19	13.6	22.06M
February 04, 2026	13.54	13.78	13.78	14.27	13.4	32.96M
February 03, 2026	13.43	13.5	13.5	13.68	13.14	30.11M
February 02, 2026	12.33	13.54	13.54	13.54	12.22	20.37M
January 30, 2026	12.34	12.31	12.31	12.48	12.15	7.11M
January 29, 2026	12.43	12.39	12.39	12.44	12.16	7.36M
January 28, 2026	12.64	12.39	12.39	12.74	12.35	5.49M
January 27, 2026	13.18	12.64	12.64	13.18	12.6	6.85M
January 26, 2026	13.36	13.16	13.16	13.36	13.06	5.9M
January 23, 2026	13.5	13.4	13.4	13.51	13.27	6.85M
January 22, 2026	13.27	13.52	13.52	13.52	13.18	7.11M
January 21, 2026	13.56	13.31	13.31	13.58	13.28	7.04M
January 20, 2026	13.5	13.56	13.56	13.8	13.42	8.3M
January 19, 2026	13.06	13.56	13.56	13.7	13	10.39M
January 16, 2026	12.95	13.06	13.06	13.09	12.8	4.3M
January 15, 2026	12.88	12.95	12.95	13.12	12.79	5.17M
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

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