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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.67	12.37	12.37	14.19	12.34	28.01M
September 02, 2025	13.97	13.71	13.71	14.46	13.48	24.89M
September 01, 2025	13.75	13.82	13.82	14.19	13.55	22.58M
August 29, 2025	14.31	14.12	14.12	14.82	14	27.13M
August 28, 2025	14.01	14.59	14.59	15.36	13.72	39.04M
August 27, 2025	13.19	14.52	14.52	14.52	13.06	22.63M
August 26, 2025	13.18	13.2	13.2	13.55	13.16	10.71M
August 25, 2025	12.92	13.3	13.3	13.32	12.66	11.96M
August 22, 2025	13.14	12.94	12.94	13.14	12.72	6.96M
August 21, 2025	13.25	13.13	13.13	13.4	13.06	6.68M
August 20, 2025	12.89	13.29	13.29	13.33	12.77	11.27M
August 19, 2025	12.85	12.9	12.9	12.96	12.71	6.8M
August 18, 2025	12.61	12.78	12.78	12.93	12.57	7.87M
August 15, 2025	12.45	12.52	12.52	12.54	12.37	3.72M
August 14, 2025	12.6	12.51	12.51	12.65	12.47	5.03M
August 13, 2025	12.68	12.59	12.59	12.93	12.41	8.73M
August 12, 2025	12.66	12.57	12.57	12.77	12.53	3.72M
August 11, 2025	12.67	12.7	12.7	12.76	12.51	5.34M
August 08, 2025	12.82	12.67	12.67	12.9	12.66	6.23M
August 07, 2025	12.56	12.81	12.81	12.95	12.5	10.27M
August 06, 2025	12.69	12.56	12.56	12.69	12.26	6.43M
August 05, 2025	12.7	12.69	12.69	12.75	12.5	7.44M
August 04, 2025	12.14	12.68	12.68	12.9	12.11	16.37M
August 01, 2025	11.91	12.18	12.18	12.28	11.9	9.98M
July 31, 2025	12.14	11.91	11.91	12.16	11.88	6.96M
July 30, 2025	12	12.14	12.14	12.18	11.91	6.67M
July 29, 2025	12.2	11.96	11.96	12.3	11.85	9.13M
July 28, 2025	12.45	12.2	12.2	12.45	12.13	7.84M
July 25, 2025	12.29	12.47	12.47	12.64	12.2	7.86M
July 24, 2025	12.2	12.32	12.32	12.32	12.1	5.62M
July 23, 2025	12.5	12.22	12.22	12.72	12.16	9.27M
July 22, 2025	12.3	12.45	12.45	12.56	12.21	6.87M
July 21, 2025	12.3	12.3	12.3	12.33	12.14	5.38M
July 18, 2025	12.44	12.26	12.26	12.45	12.16	9.46M

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